股票概览
16.88
-0.71%
-0.12
17
开盘价
17.17
最高价
16.82
最低价
7,806
成交量
数据更新至: 2024-05-31
技术指标
17.36
MA5 (5日均线)
17.75
MA10 (10日均线)
16.95
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 17 | 17.17 | 16.82 | 16.88 | -0.71% | 7,806 | 13,291,382 |
| 2024-05-30 | 17.36 | 17.45 | 16.92 | 17 | -2.07% | 9,838 | 16,906,944 |
| 2024-05-29 | 17.63 | 17.84 | 17.22 | 17.36 | -1.08% | 10,700 | 18,726,354 |
| 2024-05-28 | 17.88 | 17.99 | 17.47 | 17.55 | -2.55% | 11,738 | 20,762,584 |
| 2024-05-27 | 17.36 | 18.1 | 17.13 | 18.01 | +2.97% | 16,531 | 29,377,637 |
| 2024-05-24 | 17.67 | 18.18 | 17.4 | 17.49 | -1.02% | 15,498 | 27,615,011 |
| 2024-05-23 | 18.13 | 18.2 | 17.53 | 17.67 | -3.28% | 15,491 | 27,465,936 |
| 2024-05-22 | 18.2 | 18.62 | 17.94 | 18.27 | -0.22% | 20,382 | 37,118,005 |
| 2024-05-21 | 18.97 | 19.4 | 18.22 | 18.31 | -3.63% | 28,734 | 53,808,414 |
| 2024-05-20 | 17.18 | 19.79 | 17.13 | 19 | +9.95% | 48,355 | 91,410,172 |
| 2024-05-17 | 17.51 | 17.85 | 17.12 | 17.28 | -2.04% | 24,226 | 42,049,708 |
| 2024-05-16 | 16.58 | 17.88 | 16.58 | 17.64 | +4.38% | 27,004 | 47,160,481 |
| 2024-05-15 | 16.67 | 17.41 | 16.33 | 16.9 | +0.72% | 34,975 | 59,324,243 |
| 2024-05-14 | 15.36 | 16.88 | 15.03 | 16.78 | +8.4% | 44,359 | 71,579,449 |
| 2024-05-13 | 15.4 | 15.69 | 14.9 | 15.48 | +0.52% | 19,559 | 30,040,421 |
| 2024-05-10 | 15.32 | 15.77 | 15.15 | 15.4 | +0.26% | 16,593 | 25,467,888 |
| 2024-05-09 | 15.62 | 15.69 | 15.34 | 15.36 | -0.9% | 15,976 | 24,701,596 |
| 2024-05-08 | 15.66 | 15.9 | 15.25 | 15.5 | -1.59% | 21,925 | 34,184,964 |
| 2024-05-07 | 15.34 | 15.99 | 15.15 | 15.75 | +2.67% | 31,048 | 48,590,522 |
| 2024-05-06 | 14.85 | 15.55 | 14.8 | 15.34 | +3.79% | 29,522 | 44,799,440 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：