股票概览
17.29
-1.65%
-0.29
17.56
开盘价
17.64
最高价
17.17
最低价
105,980
成交量
数据更新至: 2024-05-31
技术指标
17.60
MA5 (5日均线)
17.09
MA10 (10日均线)
16.94
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 | 17.56 | 17.64 | 17.17 | 17.29 | -1.65% | 105,980 | 183,566,668 |
| 2024-05-30 | 17.9 | 18.05 | 17.4 | 17.58 | -0.11% | 185,539 | 327,748,091 |
| 2024-05-29 | 17.62 | 17.87 | 17.34 | 17.6 | -0.79% | 131,661 | 231,181,058 |
| 2024-05-28 | 17.61 | 18.29 | 17.58 | 17.74 | -0.17% | 297,682 | 530,131,830 |
| 2024-05-27 | 16.66 | 18.26 | 16.66 | 17.77 | +7.05% | 423,881 | 750,523,629 |
| 2024-05-24 | 16.12 | 16.81 | 16.12 | 16.6 | +3.17% | 167,340 | 277,869,990 |
| 2024-05-23 | 16.66 | 16.68 | 16.02 | 16.09 | -3.01% | 139,983 | 227,417,796 |
| 2024-05-22 | 16.77 | 16.95 | 16.56 | 16.59 | -1.07% | 69,267 | 115,629,289 |
| 2024-05-21 | 16.81 | 16.97 | 16.66 | 16.77 | -0.59% | 76,442 | 128,269,309 |
| 2024-05-20 | 16.62 | 16.99 | 16.39 | 16.87 | +1.5% | 141,108 | 236,890,525 |
| 2024-05-17 | 16.66 | 16.7 | 16.2 | 16.62 | -0.66% | 123,295 | 203,108,075 |
| 2024-05-16 | 17.09 | 17.21 | 16.68 | 16.73 | -2.05% | 146,653 | 247,419,396 |
| 2024-05-15 | 17.58 | 17.72 | 17.02 | 17.08 | -3.28% | 160,389 | 276,914,789 |
| 2024-05-14 | 17.59 | 18.08 | 17.3 | 17.66 | +0.4% | 216,483 | 383,457,101 |
| 2024-05-13 | 16.8 | 17.92 | 16.66 | 17.59 | +4.7% | 258,685 | 450,915,138 |
| 2024-05-10 | 16.68 | 16.99 | 16.6 | 16.8 | +0.78% | 167,746 | 282,214,422 |
| 2024-05-09 | 16.07 | 16.75 | 16.07 | 16.67 | +3.73% | 169,616 | 280,548,745 |
| 2024-05-08 | 16.35 | 16.41 | 16.05 | 16.07 | -1.29% | 82,875 | 134,409,050 |
| 2024-05-07 | 16.4 | 16.56 | 16.23 | 16.28 | -0.61% | 143,728 | 235,555,119 |
| 2024-05-06 | 16.15 | 16.44 | 15.92 | 16.38 | +3.15% | 224,457 | 364,043,148 |
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：