股票概览
17.43
-0.11%
-0.02
17.42
开盘价
17.68
最高价
17.4
最低价
36,351
成交量
数据更新至: 2024-05-31
技术指标
17.64
MA5 (5日均线)
17.90
MA10 (10日均线)
18.51
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 | 17.42 | 17.68 | 17.4 | 17.43 | -0.11% | 36,351 | 63,611,905 |
| 2024-05-30 | 17.65 | 17.78 | 17.3 | 17.45 | -1.25% | 67,900 | 118,592,916 |
| 2024-05-29 | 17.59 | 17.78 | 17.56 | 17.67 | -0.17% | 32,791 | 57,948,832 |
| 2024-05-28 | 17.96 | 18 | 17.6 | 17.7 | -1.45% | 44,330 | 78,840,221 |
| 2024-05-27 | 17.71 | 17.97 | 17.51 | 17.96 | +1.18% | 63,454 | 112,851,987 |
| 2024-05-24 | 17.84 | 17.99 | 17.7 | 17.75 | +0.34% | 56,896 | 101,547,995 |
| 2024-05-23 | 18.21 | 18.22 | 17.62 | 17.69 | -2.96% | 99,390 | 177,460,078 |
| 2024-05-22 | 18.44 | 18.56 | 18.17 | 18.23 | -0.71% | 68,400 | 125,286,068 |
| 2024-05-21 | 18.69 | 18.69 | 18.24 | 18.36 | -2.34% | 90,531 | 166,458,916 |
| 2024-05-20 | 18.39 | 19.08 | 18.39 | 18.8 | +1.29% | 133,862 | 250,891,019 |
| 2024-05-17 | 18.3 | 18.68 | 18.3 | 18.56 | +0.71% | 87,787 | 162,388,268 |
| 2024-05-16 | 18.55 | 18.75 | 18.32 | 18.43 | -1.6% | 110,028 | 203,684,106 |
| 2024-05-15 | 18.8 | 18.87 | 18.49 | 18.73 | +0.21% | 135,634 | 253,147,524 |
| 2024-05-14 | 19.2 | 19.29 | 18.59 | 18.69 | -2.1% | 204,489 | 385,248,736 |
| 2024-05-13 | 19.9 | 20.56 | 18.98 | 19.09 | -5.4% | 345,120 | 678,167,754 |
| 2024-05-10 | 21.87 | 21.99 | 20.12 | 20.18 | -7.73% | 525,604 | 1,096,701,413 |
| 2024-05-09 | 21.87 | 21.87 | 21.2 | 21.87 | +10.01% | 545,263 | 1,183,132,966 |
| 2024-05-08 | 19.88 | 19.88 | 19.88 | 19.88 | +10.02% | 54,531 | 108,408,562 |
| 2024-05-07 | 17.59 | 18.23 | 17.56 | 18.07 | +2.85% | 104,384 | 187,187,014 |
| 2024-05-06 | 17.81 | 17.89 | 17.33 | 17.57 | -1.29% | 134,456 | 236,952,806 |
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：