股票概览
16.8
-0.77%
-0.13
17.2
开盘价
17.23
最高价
16.78
最低价
19,491
成交量
数据更新至: 2024-05-31
技术指标
17.00
MA5 (5日均线)
17.84
MA10 (10日均线)
18.08
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 | 17.2 | 17.23 | 16.78 | 16.8 | -0.77% | 19,491 | 32,964,834 |
| 2024-05-30 | 16.95 | 17.37 | 16.66 | 16.93 | -0.41% | 18,339 | 31,232,555 |
| 2024-05-29 | 16.6 | 17.12 | 16.46 | 17 | +1.19% | 18,335 | 30,994,489 |
| 2024-05-28 | 17.16 | 17.21 | 16.66 | 16.8 | -3.84% | 30,124 | 50,709,892 |
| 2024-05-27 | 17.78 | 18.45 | 16.94 | 17.47 | -0.29% | 31,112 | 54,124,851 |
| 2024-05-24 | 18.18 | 18.5 | 17.38 | 17.52 | -10.06% | 57,445 | 101,743,017 |
| 2024-05-23 | 18.35 | 20.36 | 18.19 | 19.48 | +4.79% | 73,857 | 144,781,708 |
| 2024-05-22 | 18.6 | 19.11 | 18.3 | 18.59 | +0.32% | 32,332 | 60,367,078 |
| 2024-05-21 | 18.85 | 19.2 | 18.24 | 18.53 | -3.89% | 34,643 | 64,055,238 |
| 2024-05-20 | 19.88 | 20.18 | 18.85 | 19.28 | -4.65% | 62,410 | 121,002,546 |
| 2024-05-17 | 19.06 | 20.84 | 18.42 | 20.22 | +6.2% | 78,094 | 156,126,570 |
| 2024-05-16 | 18 | 19.3 | 18 | 19.04 | +4.9% | 53,269 | 100,967,511 |
| 2024-05-15 | 17.5 | 18.26 | 17.03 | 18.15 | +3.36% | 35,074 | 62,645,388 |
| 2024-05-14 | 17.22 | 17.63 | 17.16 | 17.56 | +2.39% | 15,944 | 27,771,980 |
| 2024-05-13 | 17.6 | 17.62 | 17.03 | 17.15 | -3.6% | 25,830 | 44,592,783 |
| 2024-05-10 | 18.56 | 18.7 | 17.69 | 17.79 | -4.15% | 33,476 | 60,125,833 |
| 2024-05-09 | 18.29 | 19.06 | 18.01 | 18.56 | +1.31% | 39,160 | 72,706,036 |
| 2024-05-08 | 18.33 | 19.4 | 18.05 | 18.32 | -0.05% | 47,830 | 89,516,165 |
| 2024-05-07 | 18.49 | 18.58 | 17.92 | 18.33 | +0.99% | 41,391 | 75,452,120 |
| 2024-05-06 | 17.08 | 18.23 | 17.08 | 18.15 | +7.46% | 41,605 | 73,853,668 |
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：