股票概览
17.16
-2.11%
-0.37
17.55
开盘价
17.6
最高价
17.07
最低价
63,595
成交量
数据更新至: 2024-05-31
技术指标
17.50
MA5 (5日均线)
17.57
MA10 (10日均线)
18.24
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 | 17.55 | 17.6 | 17.07 | 17.16 | -2.11% | 63,595 | 109,672,000 |
| 2024-05-30 | 17.55 | 17.71 | 17.41 | 17.53 | -0.17% | 42,895 | 75,432,990 |
| 2024-05-29 | 17.48 | 17.59 | 17.16 | 17.56 | +0.69% | 46,883 | 81,696,318 |
| 2024-05-28 | 17.8 | 17.82 | 17.41 | 17.44 | -2.02% | 46,906 | 82,585,078 |
| 2024-05-27 | 17.27 | 17.84 | 17.2 | 17.8 | +2.89% | 85,724 | 151,221,394 |
| 2024-05-24 | 17.09 | 17.42 | 17.01 | 17.3 | +0.87% | 57,914 | 100,081,272 |
| 2024-05-23 | 17.4 | 17.43 | 17 | 17.15 | -1.38% | 46,898 | 80,550,921 |
| 2024-05-22 | 18.01 | 18.16 | 17.28 | 17.39 | -3.39% | 106,143 | 185,797,808 |
| 2024-05-21 | 18.31 | 18.36 | 17.94 | 18 | -1.96% | 58,592 | 105,858,839 |
| 2024-05-20 | 18.32 | 18.57 | 18.04 | 18.36 | +0.27% | 65,950 | 120,753,737 |
| 2024-05-17 | 18.16 | 18.34 | 17.9 | 18.31 | +0.83% | 67,236 | 122,309,460 |
| 2024-05-16 | 19.01 | 19.1 | 17.99 | 18.16 | -4.62% | 121,752 | 223,676,094 |
| 2024-05-15 | 18.97 | 19.25 | 18.8 | 19.04 | +0.37% | 46,073 | 87,785,508 |
| 2024-05-14 | 19.1 | 19.31 | 18.8 | 18.97 | -0.68% | 54,981 | 104,555,539 |
| 2024-05-13 | 19.19 | 19.37 | 18.8 | 19.1 | -1.5% | 73,251 | 139,655,234 |
| 2024-05-10 | 19.69 | 19.95 | 19.24 | 19.39 | -1.52% | 61,466 | 119,737,997 |
| 2024-05-09 | 19.02 | 19.7 | 18.8 | 19.69 | +3.91% | 86,397 | 168,167,877 |
| 2024-05-08 | 18.7 | 19.02 | 18.65 | 18.95 | +0.05% | 57,004 | 107,671,262 |
| 2024-05-07 | 18.62 | 19.1 | 18.4 | 18.94 | +1.94% | 95,929 | 180,945,758 |
| 2024-05-06 | 18.16 | 18.62 | 17.92 | 18.58 | +2.99% | 97,323 | 178,178,340 |
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：