股票概览
18.17
+5.46%
+0.94
17.23
开盘价
18.26
最高价
17.12
最低价
72,124
成交量
数据更新至: 2024-05-31
技术指标
17.44
MA5 (5日均线)
17.61
MA10 (10日均线)
17.75
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 | 17.23 | 18.26 | 17.12 | 18.17 | +5.46% | 72,124 | 129,264,083 |
| 2024-05-30 | 17 | 17.67 | 17 | 17.23 | -1.54% | 45,061 | 77,601,478 |
| 2024-05-29 | 16.9 | 18.35 | 16.88 | 17.5 | +3.18% | 65,818 | 116,701,711 |
| 2024-05-28 | 17.21 | 17.35 | 16.92 | 16.96 | -2.3% | 19,856 | 33,934,130 |
| 2024-05-27 | 17.2 | 17.4 | 16.88 | 17.36 | +1.05% | 25,273 | 43,294,052 |
| 2024-05-24 | 17.74 | 17.74 | 17.18 | 17.18 | -3.48% | 34,496 | 59,906,838 |
| 2024-05-23 | 18.13 | 18.37 | 17.6 | 17.8 | -1.82% | 37,687 | 67,634,392 |
| 2024-05-22 | 17.73 | 18.18 | 17.65 | 18.13 | +1.45% | 34,885 | 62,805,038 |
| 2024-05-21 | 17.99 | 18.23 | 17.79 | 17.87 | -0.28% | 28,382 | 50,932,219 |
| 2024-05-20 | 17.81 | 18.17 | 17.69 | 17.92 | +0.06% | 32,097 | 57,449,277 |
| 2024-05-17 | 17.94 | 18.01 | 17.55 | 17.91 | +0.62% | 34,282 | 61,083,002 |
| 2024-05-16 | 17.55 | 17.94 | 17.42 | 17.8 | +2.83% | 42,706 | 75,571,363 |
| 2024-05-15 | 17.55 | 17.77 | 17.23 | 17.31 | -2.09% | 27,485 | 47,972,463 |
| 2024-05-14 | 17.65 | 17.78 | 17.38 | 17.68 | +1.73% | 30,745 | 54,058,734 |
| 2024-05-13 | 17.95 | 17.95 | 17.16 | 17.38 | -5.23% | 56,218 | 98,579,333 |
| 2024-05-10 | 18.11 | 18.81 | 17.49 | 18.34 | +2% | 82,741 | 150,974,077 |
| 2024-05-09 | 18.05 | 18.31 | 17.92 | 17.98 | +0.56% | 37,146 | 67,176,308 |
| 2024-05-08 | 18.25 | 18.36 | 17.73 | 17.88 | -4.08% | 52,544 | 94,669,579 |
| 2024-05-07 | 17.9 | 19.13 | 17.69 | 18.64 | +3.84% | 78,573 | 144,774,997 |
| 2024-05-06 | 18.27 | 18.28 | 17.82 | 17.95 | +0.17% | 52,905 | 95,273,973 |
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：