股票概览
17.34
+0.35%
+0.06
17.34
开盘价
17.58
最高价
17.24
最低价
81,517
成交量
数据更新至: 2024-05-31
技术指标
17.28
MA5 (5日均线)
17.40
MA10 (10日均线)
17.50
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 | 17.34 | 17.58 | 17.24 | 17.34 | +0.35% | 81,517 | 141,799,161 |
| 2024-05-30 | 17.18 | 17.37 | 17.07 | 17.28 | +0.64% | 69,526 | 119,830,398 |
| 2024-05-29 | 17.15 | 17.32 | 17.05 | 17.17 | +0.41% | 93,662 | 161,144,998 |
| 2024-05-28 | 17.55 | 17.55 | 16.98 | 17.1 | -2.4% | 167,206 | 286,476,924 |
| 2024-05-27 | 17.52 | 17.59 | 17.24 | 17.52 | +0.11% | 95,560 | 166,397,475 |
| 2024-05-24 | 17.31 | 17.8 | 17.31 | 17.5 | +0.52% | 89,136 | 156,990,942 |
| 2024-05-23 | 17.67 | 17.68 | 17.35 | 17.41 | -0.74% | 97,142 | 169,741,153 |
| 2024-05-22 | 17.42 | 17.84 | 17.42 | 17.54 | +0.06% | 101,666 | 178,775,999 |
| 2024-05-21 | 17.68 | 17.72 | 17.43 | 17.53 | -0.4% | 72,290 | 126,910,120 |
| 2024-05-20 | 17.7 | 17.95 | 17.43 | 17.6 | -0.79% | 142,316 | 250,764,469 |
| 2024-05-17 | 17.57 | 17.79 | 17.45 | 17.74 | +0.74% | 117,187 | 206,650,170 |
| 2024-05-16 | 17.39 | 17.79 | 17.3 | 17.61 | +1.27% | 140,800 | 247,887,348 |
| 2024-05-15 | 17.48 | 17.59 | 17.24 | 17.39 | -0.34% | 110,142 | 191,886,264 |
| 2024-05-14 | 17.33 | 17.77 | 17.3 | 17.45 | +0.63% | 125,863 | 221,071,234 |
| 2024-05-13 | 17.42 | 17.69 | 17.24 | 17.34 | -0.63% | 135,500 | 235,917,525 |
| 2024-05-10 | 18.13 | 18.15 | 17.4 | 17.45 | -4.33% | 286,272 | 505,602,195 |
| 2024-05-09 | 17.61 | 18.36 | 17.61 | 18.24 | +3.58% | 238,829 | 433,859,252 |
| 2024-05-08 | 17.81 | 17.96 | 17.55 | 17.61 | -1.01% | 159,939 | 282,842,471 |
| 2024-05-07 | 17.41 | 17.91 | 17.3 | 17.79 | +1.83% | 213,182 | 375,208,910 |
| 2024-05-06 | 16.97 | 17.54 | 16.71 | 17.47 | +4.3% | 316,945 | 546,806,338 |
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：