股票概览
17.28
+1.41%
+0.24
16.95
开盘价
17.71
最高价
16.95
最低价
235,417
成交量
数据更新至: 2024-05-31
技术指标
17.51
MA5 (5日均线)
17.66
MA10 (10日均线)
17.92
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 | 16.95 | 17.71 | 16.95 | 17.28 | +1.41% | 235,417 | 410,598,796 |
| 2024-05-30 | 17.45 | 17.79 | 16.98 | 17.04 | -3.4% | 256,396 | 443,133,761 |
| 2024-05-29 | 17.41 | 17.95 | 17.37 | 17.64 | +1.32% | 228,020 | 403,758,152 |
| 2024-05-28 | 17.88 | 17.99 | 17.41 | 17.41 | -4.13% | 271,433 | 477,821,480 |
| 2024-05-27 | 18.59 | 18.59 | 17.7 | 18.16 | -2.37% | 393,001 | 709,745,323 |
| 2024-05-24 | 18.4 | 18.92 | 18 | 18.6 | +2.48% | 630,696 | 1,164,409,104 |
| 2024-05-23 | 17.52 | 18.63 | 17.11 | 18.15 | +3.48% | 486,693 | 873,850,338 |
| 2024-05-22 | 17.36 | 17.86 | 17.35 | 17.54 | +1.33% | 203,160 | 357,658,396 |
| 2024-05-21 | 17.59 | 17.74 | 17.28 | 17.31 | -0.97% | 167,986 | 293,187,601 |
| 2024-05-20 | 17.35 | 17.75 | 17.26 | 17.48 | +0.29% | 250,404 | 438,146,134 |
| 2024-05-17 | 17.13 | 17.68 | 16.78 | 17.43 | -4.49% | 455,114 | 786,538,866 |
| 2024-05-16 | 18.6 | 18.78 | 18.16 | 18.25 | -1.08% | 250,291 | 462,238,503 |
| 2024-05-15 | 18 | 18.7 | 17.99 | 18.45 | +2.39% | 283,959 | 523,406,771 |
| 2024-05-14 | 18.17 | 18.34 | 17.78 | 18.02 | -0.88% | 197,392 | 356,635,438 |
| 2024-05-13 | 17.7 | 18.38 | 17.33 | 18.18 | +1.11% | 190,986 | 344,058,201 |
| 2024-05-10 | 18.19 | 18.3 | 17.9 | 17.98 | -1.1% | 142,959 | 257,367,947 |
| 2024-05-09 | 17.84 | 18.33 | 17.84 | 18.18 | +1.22% | 198,895 | 362,098,852 |
| 2024-05-08 | 18.36 | 18.4 | 17.78 | 17.96 | -3.18% | 272,040 | 489,938,402 |
| 2024-05-07 | 18.58 | 18.99 | 18.41 | 18.55 | -1.12% | 279,766 | 521,269,319 |
| 2024-05-06 | 18.63 | 19.1 | 18.12 | 18.76 | +2.18% | 398,689 | 740,383,430 |
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：