股票概览
17.75
+2.31%
+0.4
17.36
开盘价
17.93
最高价
17.36
最低价
28,107
成交量
数据更新至: 2024-05-31
技术指标
17.55
MA5 (5日均线)
17.86
MA10 (10日均线)
18.20
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 | 17.36 | 17.93 | 17.36 | 17.75 | +2.31% | 28,107 | 49,712,627 |
| 2024-05-30 | 17.47 | 17.62 | 17.22 | 17.35 | -1.03% | 19,269 | 33,562,991 |
| 2024-05-29 | 17.22 | 17.8 | 17.22 | 17.53 | +0.92% | 22,793 | 39,967,741 |
| 2024-05-28 | 17.76 | 17.76 | 17.35 | 17.37 | -2.2% | 19,561 | 34,191,056 |
| 2024-05-27 | 17.79 | 17.87 | 17.35 | 17.76 | +0.23% | 24,315 | 42,668,224 |
| 2024-05-24 | 18.01 | 18.12 | 17.68 | 17.72 | -1.61% | 23,486 | 41,934,008 |
| 2024-05-23 | 18.2 | 18.31 | 17.94 | 18.01 | -1.85% | 26,547 | 47,974,971 |
| 2024-05-22 | 18.21 | 18.37 | 18.06 | 18.35 | +0.27% | 27,527 | 50,228,047 |
| 2024-05-21 | 18.45 | 18.61 | 18.12 | 18.3 | -0.81% | 40,710 | 74,943,168 |
| 2024-05-20 | 18.3 | 18.65 | 18.05 | 18.45 | +0.38% | 34,375 | 63,254,247 |
| 2024-05-17 | 18.21 | 18.48 | 18 | 18.38 | +0.44% | 36,259 | 66,232,696 |
| 2024-05-16 | 18.51 | 18.77 | 18.08 | 18.3 | -0.44% | 59,558 | 109,527,327 |
| 2024-05-15 | 18.95 | 19.78 | 18.38 | 18.38 | -2.23% | 96,544 | 184,096,853 |
| 2024-05-14 | 18.8 | 19.18 | 18.54 | 18.8 | +4.33% | 78,031 | 146,787,249 |
| 2024-05-13 | 18.35 | 18.4 | 17.9 | 18.02 | -2.65% | 23,762 | 43,044,121 |
| 2024-05-10 | 18.79 | 18.98 | 18.41 | 18.51 | -1.28% | 25,092 | 46,558,871 |
| 2024-05-09 | 18.38 | 18.88 | 18.38 | 18.75 | +1.41% | 28,830 | 53,944,969 |
| 2024-05-08 | 18.94 | 19 | 18.4 | 18.49 | -2.89% | 38,156 | 71,221,190 |
| 2024-05-07 | 18.94 | 19.25 | 18.81 | 19.04 | +1.22% | 40,235 | 76,730,622 |
| 2024-05-06 | 19 | 19.02 | 18.68 | 18.81 | +1.46% | 43,553 | 81,936,644 |
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：