股票概览
17.89
-0.28%
-0.05
17.97
开盘价
18.03
最高价
17.87
最低价
673,862
成交量
数据更新至: 2024-05-31
技术指标
18.09
MA5 (5日均线)
18.05
MA10 (10日均线)
17.56
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 | 17.97 | 18.03 | 17.87 | 17.89 | -0.28% | 673,862 | 1,208,476,636 |
| 2024-05-30 | 18.01 | 18.25 | 17.8 | 17.94 | -0.72% | 680,845 | 1,224,699,989 |
| 2024-05-29 | 18.3 | 18.4 | 18 | 18.07 | -1.36% | 737,608 | 1,340,396,630 |
| 2024-05-28 | 18.24 | 18.45 | 18.17 | 18.32 | +0.49% | 633,707 | 1,158,762,077 |
| 2024-05-27 | 17.95 | 18.28 | 17.91 | 18.23 | +1.9% | 778,319 | 1,413,720,872 |
| 2024-05-24 | 18.06 | 18.19 | 17.87 | 17.89 | -1.21% | 626,611 | 1,128,934,015 |
| 2024-05-23 | 18.14 | 18.2 | 17.94 | 18.11 | -0.39% | 627,148 | 1,135,837,029 |
| 2024-05-22 | 18.03 | 18.3 | 17.98 | 18.18 | +0.83% | 774,065 | 1,408,261,082 |
| 2024-05-21 | 17.82 | 18.1 | 17.73 | 18.03 | +0.95% | 685,140 | 1,232,272,992 |
| 2024-05-20 | 17.71 | 18.1 | 17.67 | 17.86 | +0.9% | 975,846 | 1,751,096,246 |
| 2024-05-17 | 17.42 | 17.7 | 17.38 | 17.7 | +1.84% | 875,394 | 1,534,187,821 |
| 2024-05-16 | 17.04 | 17.45 | 17.02 | 17.38 | +2.18% | 928,748 | 1,608,263,383 |
| 2024-05-15 | 17.12 | 17.19 | 16.94 | 17.01 | -0.64% | 452,711 | 770,796,746 |
| 2024-05-14 | 17.19 | 17.24 | 17.05 | 17.12 | -0.23% | 434,376 | 744,158,672 |
| 2024-05-13 | 17.05 | 17.2 | 16.92 | 17.16 | +0.53% | 502,022 | 858,081,817 |
| 2024-05-10 | 16.87 | 17.12 | 16.86 | 17.07 | +1.25% | 727,723 | 1,238,433,388 |
| 2024-05-09 | 16.75 | 16.94 | 16.75 | 16.86 | +0.48% | 403,447 | 680,501,977 |
| 2024-05-08 | 16.77 | 16.91 | 16.72 | 16.78 | -0.24% | 441,443 | 741,927,576 |
| 2024-05-07 | 16.83 | 16.86 | 16.61 | 16.82 | 0% | 606,680 | 1,015,797,233 |
| 2024-05-06 | 17 | 17.08 | 16.81 | 16.82 | -0.18% | 805,918 | 1,365,442,097 |
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：