股票概览
17.35
-1.2%
-0.21
17.3
开盘价
17.52
最高价
17.22
最低价
67,837
成交量
数据更新至: 2024-05-31
技术指标
17.77
MA5 (5日均线)
18.10
MA10 (10日均线)
19.05
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 | 17.3 | 17.52 | 17.22 | 17.35 | -1.2% | 67,837 | 118,078,837 |
| 2024-05-30 | 17.74 | 17.82 | 17.41 | 17.56 | -0.57% | 60,055 | 105,585,703 |
| 2024-05-29 | 17.77 | 17.77 | 17.51 | 17.66 | -0.9% | 72,182 | 127,283,828 |
| 2024-05-28 | 18.35 | 18.44 | 17.78 | 17.82 | -3.36% | 105,565 | 189,396,665 |
| 2024-05-27 | 17.95 | 18.49 | 17.58 | 18.44 | +3.54% | 124,552 | 225,941,195 |
| 2024-05-24 | 17.97 | 18.28 | 17.76 | 17.81 | -1.11% | 73,765 | 132,384,835 |
| 2024-05-23 | 18.25 | 18.4 | 17.77 | 18.01 | -1.91% | 112,900 | 203,481,255 |
| 2024-05-22 | 18.8 | 18.86 | 18.11 | 18.36 | -2.08% | 145,717 | 267,280,218 |
| 2024-05-21 | 19.25 | 19.28 | 18.71 | 18.75 | -2.45% | 103,403 | 194,707,273 |
| 2024-05-20 | 19.07 | 19.41 | 18.91 | 19.22 | +0.79% | 81,272 | 155,855,167 |
| 2024-05-17 | 19.59 | 19.76 | 18.78 | 19.07 | -2.65% | 137,508 | 261,540,636 |
| 2024-05-16 | 19.92 | 20.05 | 19.54 | 19.59 | -1.31% | 73,820 | 145,271,075 |
| 2024-05-15 | 20.68 | 20.68 | 19.85 | 19.85 | -3.97% | 76,835 | 155,287,111 |
| 2024-05-14 | 20.16 | 20.88 | 20.12 | 20.67 | +2.12% | 98,587 | 202,906,895 |
| 2024-05-13 | 20 | 20.56 | 19.81 | 20.24 | +0.95% | 71,525 | 144,192,600 |
| 2024-05-10 | 20.3 | 20.33 | 19.93 | 20.05 | -1.33% | 60,714 | 121,899,714 |
| 2024-05-09 | 19.93 | 20.52 | 19.69 | 20.32 | +2.37% | 84,756 | 171,621,427 |
| 2024-05-08 | 20.16 | 20.16 | 19.8 | 19.85 | -1.29% | 58,424 | 116,483,365 |
| 2024-05-07 | 20.22 | 20.38 | 20 | 20.11 | -0.45% | 66,280 | 133,435,859 |
| 2024-05-06 | 19.84 | 20.46 | 19.73 | 20.2 | +2.96% | 116,175 | 234,065,037 |
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：