股票概览
17.47
-0.11%
-0.02
17.5
开盘价
17.83
最高价
17.35
最低价
69,886
成交量
数据更新至: 2024-05-31
技术指标
17.62
MA5 (5日均线)
17.90
MA10 (10日均线)
18.53
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 | 17.5 | 17.83 | 17.35 | 17.47 | -0.11% | 69,886 | 122,893,705 |
| 2024-05-30 | 17.45 | 17.7 | 17.11 | 17.49 | +0.23% | 85,738 | 150,224,290 |
| 2024-05-29 | 17.46 | 17.85 | 17.29 | 17.45 | -2.57% | 103,551 | 181,945,153 |
| 2024-05-28 | 17.8 | 18.6 | 17.45 | 17.91 | +0.62% | 172,547 | 312,073,542 |
| 2024-05-27 | 17.18 | 18.09 | 16.59 | 17.8 | +4.22% | 167,324 | 291,163,868 |
| 2024-05-24 | 17.62 | 17.64 | 17.06 | 17.08 | -4.26% | 118,427 | 204,534,529 |
| 2024-05-23 | 18.69 | 18.93 | 17.73 | 17.84 | -4.95% | 176,007 | 319,441,433 |
| 2024-05-22 | 20.13 | 20.13 | 18.7 | 18.77 | +2.57% | 210,116 | 400,372,006 |
| 2024-05-21 | 18.79 | 18.8 | 18.17 | 18.3 | -3.02% | 106,873 | 196,422,964 |
| 2024-05-20 | 18.9 | 19.28 | 18.7 | 18.87 | -2.33% | 124,606 | 236,494,245 |
| 2024-05-17 | 19.01 | 19.57 | 18.58 | 19.32 | +1.42% | 136,495 | 261,259,169 |
| 2024-05-16 | 19.07 | 19.42 | 18.88 | 19.05 | +0.37% | 124,661 | 237,932,850 |
| 2024-05-15 | 18.64 | 19.98 | 18.28 | 18.98 | +1.93% | 203,213 | 392,019,057 |
| 2024-05-14 | 18.39 | 18.88 | 18.39 | 18.62 | +1.75% | 88,896 | 165,423,944 |
| 2024-05-13 | 19 | 19.08 | 17.9 | 18.3 | -5.57% | 155,778 | 288,742,491 |
| 2024-05-10 | 19.74 | 20.18 | 19.26 | 19.38 | -1.82% | 153,599 | 300,410,505 |
| 2024-05-09 | 19.29 | 19.91 | 19.26 | 19.74 | +2.6% | 167,636 | 329,001,170 |
| 2024-05-08 | 19.64 | 19.72 | 19.15 | 19.24 | -2.73% | 133,358 | 257,892,597 |
| 2024-05-07 | 19.31 | 20.07 | 19.06 | 19.78 | +2.91% | 229,960 | 449,807,288 |
| 2024-05-06 | 19.36 | 19.6 | 19 | 19.22 | -0.41% | 146,714 | 282,469,862 |
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：