股票概览
17.62
-2.76%
-0.5
18.3
开盘价
18.33
最高价
17.39
最低价
201,593
成交量
数据更新至: 2024-05-31
技术指标
17.99
MA5 (5日均线)
17.71
MA10 (10日均线)
17.40
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 | 18.3 | 18.33 | 17.39 | 17.62 | -2.76% | 201,593 | 355,323,537 |
| 2024-05-30 | 18.05 | 18.44 | 17.95 | 18.12 | -0.17% | 177,555 | 322,096,617 |
| 2024-05-29 | 18.15 | 18.38 | 17.75 | 18.15 | -0.33% | 136,404 | 247,116,534 |
| 2024-05-28 | 17.66 | 18.44 | 17.65 | 18.21 | +1.96% | 227,369 | 412,484,586 |
| 2024-05-27 | 17.4 | 17.98 | 17.36 | 17.86 | +3.72% | 209,529 | 372,936,169 |
| 2024-05-24 | 17.3 | 17.43 | 17.1 | 17.22 | +0.12% | 154,375 | 266,892,939 |
| 2024-05-23 | 17.15 | 17.54 | 17.1 | 17.2 | -0.58% | 162,594 | 282,077,067 |
| 2024-05-22 | 17.72 | 17.79 | 17.03 | 17.3 | -2.81% | 230,249 | 398,567,440 |
| 2024-05-21 | 17.48 | 17.89 | 17.45 | 17.8 | +0.85% | 156,861 | 278,074,877 |
| 2024-05-20 | 17.1 | 17.7 | 17.04 | 17.65 | +3.7% | 263,864 | 459,706,798 |
| 2024-05-17 | 17.01 | 17.19 | 16.8 | 17.02 | +0.12% | 167,310 | 283,936,101 |
| 2024-05-16 | 17.88 | 18.01 | 16.95 | 17 | -4.87% | 377,366 | 653,051,225 |
| 2024-05-15 | 17.8 | 18.09 | 17.65 | 17.87 | -0.5% | 175,141 | 312,965,475 |
| 2024-05-14 | 18.13 | 18.14 | 17.57 | 17.96 | -0.88% | 257,362 | 459,573,822 |
| 2024-05-13 | 17.07 | 18.2 | 16.99 | 18.12 | +5.66% | 394,766 | 701,227,354 |
| 2024-05-10 | 17.18 | 17.25 | 16.85 | 17.15 | +0.82% | 244,877 | 418,551,507 |
| 2024-05-09 | 16.52 | 17.18 | 16.4 | 17.01 | +4.1% | 359,233 | 605,612,289 |
| 2024-05-08 | 16 | 16.49 | 15.96 | 16.34 | +1.74% | 245,848 | 400,526,728 |
| 2024-05-07 | 16.4 | 16.7 | 16 | 16.06 | -2.01% | 264,510 | 430,970,690 |
| 2024-05-06 | 16.07 | 16.43 | 15.74 | 16.39 | +2.89% | 368,678 | 597,587,276 |
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：