股票概览
17.2
+1.12%
+0.19
16.91
开盘价
17.99
最高价
16.8
最低价
189,289
成交量
数据更新至: 2024-05-31
技术指标
18.33
MA5 (5日均线)
18.31
MA10 (10日均线)
16.58
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 | 16.91 | 17.99 | 16.8 | 17.2 | +1.12% | 189,289 | 330,176,836 |
| 2024-05-30 | 17.64 | 18.1 | 16.91 | 17.01 | -10.1% | 225,965 | 393,859,305 |
| 2024-05-29 | 18.7 | 20.26 | 18.59 | 18.92 | +1.45% | 271,112 | 523,298,676 |
| 2024-05-28 | 18.8 | 19.31 | 18.17 | 18.65 | -6.05% | 271,510 | 506,562,445 |
| 2024-05-27 | 20.83 | 22.74 | 19.7 | 19.85 | -5.75% | 391,386 | 821,507,080 |
| 2024-05-24 | 17.46 | 21.06 | 16.69 | 21.06 | +20% | 320,233 | 612,715,380 |
| 2024-05-23 | 18.32 | 18.35 | 17.38 | 17.55 | -7.58% | 224,278 | 397,632,376 |
| 2024-05-22 | 17.06 | 19.8 | 16.91 | 18.99 | +9.45% | 318,731 | 578,000,030 |
| 2024-05-21 | 16.47 | 17.35 | 16.38 | 17.35 | +4.83% | 240,419 | 405,228,412 |
| 2024-05-20 | 16.99 | 17.19 | 16.13 | 16.55 | -4.28% | 233,542 | 384,541,158 |
| 2024-05-17 | 16.01 | 19 | 16 | 17.29 | +3.91% | 373,767 | 649,559,939 |
| 2024-05-16 | 14.15 | 16.64 | 14.15 | 16.64 | +19.97% | 237,350 | 379,960,125 |
| 2024-05-15 | 13.88 | 14.38 | 13.78 | 13.87 | -0.79% | 47,524 | 66,749,760 |
| 2024-05-14 | 13.87 | 14.55 | 13.52 | 13.98 | +3.71% | 69,857 | 97,998,315 |
| 2024-05-13 | 13.83 | 13.93 | 13.23 | 13.48 | -3.58% | 44,458 | 60,219,611 |
| 2024-05-10 | 14.6 | 14.63 | 13.88 | 13.98 | -4.25% | 53,020 | 74,773,101 |
| 2024-05-09 | 14.56 | 14.88 | 14.55 | 14.6 | -0.75% | 43,307 | 63,626,523 |
| 2024-05-08 | 14.92 | 14.98 | 14.55 | 14.71 | -2.13% | 49,126 | 72,297,802 |
| 2024-05-07 | 14.8 | 15.69 | 14.8 | 15.03 | +0.94% | 72,071 | 109,186,167 |
| 2024-05-06 | 14.82 | 15.06 | 14.59 | 14.89 | +1.99% | 62,247 | 92,391,678 |
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：