股票概览
17.3
+1.7%
+0.29
17.2
开盘价
17.4
最高价
16.77
最低价
28,557
成交量
数据更新至: 2024-05-31
技术指标
17.16
MA5 (5日均线)
17.29
MA10 (10日均线)
17.73
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 | 17.2 | 17.4 | 16.77 | 17.3 | +1.7% | 28,557 | 49,025,206 |
| 2024-05-30 | 16.85 | 17.1 | 16.61 | 17.01 | +0.06% | 23,532 | 39,756,684 |
| 2024-05-29 | 17.05 | 17.24 | 16.6 | 17 | -0.29% | 26,416 | 44,622,531 |
| 2024-05-28 | 17.29 | 17.69 | 16.9 | 17.05 | -2.24% | 36,015 | 62,346,323 |
| 2024-05-27 | 17.27 | 17.53 | 16.72 | 17.44 | +0.93% | 33,307 | 57,123,974 |
| 2024-05-24 | 16.8 | 17.68 | 16.57 | 17.28 | +2.8% | 48,752 | 83,815,456 |
| 2024-05-23 | 17.2 | 17.38 | 16.59 | 16.81 | -2.27% | 57,381 | 96,507,316 |
| 2024-05-22 | 17.66 | 18.1 | 17 | 17.2 | -2.77% | 54,205 | 94,586,144 |
| 2024-05-21 | 18.16 | 18.55 | 17.66 | 17.69 | -2.53% | 61,258 | 109,933,649 |
| 2024-05-20 | 18.52 | 18.76 | 18.04 | 18.15 | -1.89% | 68,071 | 124,701,156 |
| 2024-05-17 | 18.23 | 18.57 | 17.95 | 18.5 | +1.48% | 54,850 | 100,130,129 |
| 2024-05-16 | 17.98 | 18.55 | 17.8 | 18.23 | +1.39% | 65,222 | 118,612,289 |
| 2024-05-15 | 18.66 | 18.88 | 17.97 | 17.98 | -4.16% | 90,650 | 166,885,906 |
| 2024-05-14 | 17.55 | 19.27 | 17.53 | 18.76 | +7.08% | 156,131 | 292,788,049 |
| 2024-05-13 | 18.26 | 18.26 | 17.17 | 17.52 | -2.88% | 56,249 | 99,566,621 |
| 2024-05-10 | 18.39 | 18.39 | 17.73 | 18.04 | -1.85% | 64,852 | 116,520,992 |
| 2024-05-09 | 18.87 | 19.11 | 18.07 | 18.38 | -2.91% | 144,708 | 268,187,061 |
| 2024-05-08 | 17.85 | 19.64 | 17.85 | 18.93 | +6.05% | 195,515 | 371,942,833 |
| 2024-05-07 | 17.4 | 18.13 | 17.33 | 17.85 | +2.47% | 76,925 | 136,209,178 |
| 2024-05-06 | 16.64 | 17.47 | 16.58 | 17.42 | +5.19% | 80,909 | 138,878,109 |
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：