股票概览
17.22
-0.92%
-0.16
17.35
开盘价
17.63
最高价
17.2
最低价
50,699
成交量
数据更新至: 2024-05-31
技术指标
17.09
MA5 (5日均线)
17.32
MA10 (10日均线)
18.03
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 | 17.35 | 17.63 | 17.2 | 17.22 | -0.92% | 50,699 | 88,132,971 |
| 2024-05-30 | 17.1 | 17.4 | 16.9 | 17.38 | +1.52% | 40,460 | 69,702,865 |
| 2024-05-29 | 16.75 | 17.36 | 16.7 | 17.12 | +2.21% | 40,590 | 69,529,193 |
| 2024-05-28 | 16.95 | 17.15 | 16.56 | 16.75 | -1.47% | 26,724 | 45,105,216 |
| 2024-05-27 | 17 | 17.14 | 16.45 | 17 | +0.71% | 36,398 | 61,012,805 |
| 2024-05-24 | 17.33 | 17.43 | 16.88 | 16.88 | -2.54% | 39,324 | 67,039,660 |
| 2024-05-23 | 17.8 | 17.84 | 17.3 | 17.32 | -2.97% | 40,673 | 71,028,950 |
| 2024-05-22 | 17.54 | 18.06 | 17.54 | 17.85 | +1.36% | 41,542 | 74,183,684 |
| 2024-05-21 | 18 | 18 | 17.4 | 17.61 | -2.71% | 56,407 | 99,354,137 |
| 2024-05-20 | 18.34 | 18.39 | 18 | 18.1 | -1.25% | 50,871 | 92,197,391 |
| 2024-05-17 | 17.88 | 18.38 | 17.88 | 18.33 | +2.63% | 55,220 | 100,507,972 |
| 2024-05-16 | 17.76 | 18.12 | 17.76 | 17.86 | +0.68% | 42,546 | 76,548,424 |
| 2024-05-15 | 18.2 | 18.34 | 17.74 | 17.74 | -2.26% | 52,315 | 94,186,222 |
| 2024-05-14 | 18.3 | 19.1 | 18.03 | 18.15 | +1.45% | 61,621 | 112,794,184 |
| 2024-05-13 | 18.8 | 18.8 | 17.85 | 17.89 | -6.09% | 100,386 | 182,518,044 |
| 2024-05-10 | 19.81 | 19.82 | 18.92 | 19.05 | -4.8% | 87,278 | 168,557,668 |
| 2024-05-09 | 19.78 | 20.14 | 19.2 | 20.01 | +1.57% | 119,691 | 234,821,037 |
| 2024-05-08 | 19.58 | 20.52 | 19.09 | 19.7 | +2.34% | 144,145 | 284,821,390 |
| 2024-05-07 | 19.42 | 19.54 | 19 | 19.25 | -1.03% | 85,660 | 164,575,399 |
| 2024-05-06 | 19 | 20.09 | 19 | 19.45 | +3.02% | 128,784 | 251,375,523 |
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：