股票概览
17.67
+2.91%
+0.5
17.38
开盘价
17.77
最高价
17.21
最低价
16,980
成交量
数据更新至: 2024-05-31
技术指标
17.42
MA5 (5日均线)
17.75
MA10 (10日均线)
18.00
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 | 17.38 | 17.77 | 17.21 | 17.67 | +2.91% | 16,980 | 29,862,344 |
| 2024-05-30 | 17.3 | 17.41 | 17.02 | 17.17 | -0.87% | 8,965 | 15,414,906 |
| 2024-05-29 | 17.46 | 17.62 | 17.2 | 17.32 | +0.17% | 9,569 | 16,650,210 |
| 2024-05-28 | 17.62 | 17.82 | 17.26 | 17.29 | -2.15% | 11,121 | 19,432,371 |
| 2024-05-27 | 17.88 | 17.99 | 17.13 | 17.67 | +0.74% | 13,561 | 23,559,731 |
| 2024-05-24 | 17.85 | 18.09 | 17.53 | 17.54 | -2.01% | 15,065 | 26,781,955 |
| 2024-05-23 | 18.45 | 18.54 | 17.82 | 17.9 | -2.51% | 17,002 | 30,801,082 |
| 2024-05-22 | 18.35 | 18.48 | 18 | 18.36 | +0.66% | 12,470 | 22,855,225 |
| 2024-05-21 | 18.37 | 18.52 | 18.06 | 18.24 | -0.55% | 13,308 | 24,266,503 |
| 2024-05-20 | 18.64 | 18.72 | 18.23 | 18.34 | -1.61% | 19,856 | 36,536,073 |
| 2024-05-17 | 18.03 | 18.65 | 17.91 | 18.64 | +3.5% | 22,514 | 41,455,548 |
| 2024-05-16 | 17.77 | 18.25 | 17.77 | 18.01 | +1.41% | 13,411 | 24,205,498 |
| 2024-05-15 | 17.8 | 18.09 | 17.56 | 17.76 | -0.39% | 13,316 | 23,788,683 |
| 2024-05-14 | 17.03 | 17.98 | 17.03 | 17.83 | +2.77% | 19,326 | 34,426,733 |
| 2024-05-13 | 17.97 | 17.97 | 17.29 | 17.35 | -3.93% | 18,993 | 33,299,331 |
| 2024-05-10 | 18.59 | 18.72 | 18.02 | 18.06 | -2.8% | 18,683 | 33,953,566 |
| 2024-05-09 | 18.54 | 18.74 | 18.4 | 18.58 | +0.49% | 15,211 | 28,300,241 |
| 2024-05-08 | 18.8 | 18.94 | 18.4 | 18.49 | -2.27% | 15,952 | 29,679,745 |
| 2024-05-07 | 18.91 | 19.11 | 18.67 | 18.92 | 0% | 19,339 | 36,495,299 |
| 2024-05-06 | 19.01 | 19.47 | 18.85 | 18.92 | -0.05% | 22,823 | 43,514,395 |
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：