股票概览
18.05
+7.31%
+1.23
17.1
开盘价
18.5
最高价
17.08
最低价
445,116
成交量
数据更新至: 2024-05-31
技术指标
16.88
MA5 (5日均线)
16.98
MA10 (10日均线)
16.95
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 | 17.1 | 18.5 | 17.08 | 18.05 | +7.31% | 445,116 | 806,378,349 |
| 2024-05-30 | 16.34 | 17.06 | 16.33 | 16.82 | +2.62% | 158,214 | 266,210,548 |
| 2024-05-29 | 16.18 | 16.5 | 16.14 | 16.39 | +0.06% | 56,012 | 91,635,363 |
| 2024-05-28 | 16.58 | 16.78 | 16.24 | 16.38 | -2.33% | 88,282 | 145,168,561 |
| 2024-05-27 | 17.27 | 17.27 | 16.11 | 16.77 | -1.64% | 129,466 | 213,708,010 |
| 2024-05-24 | 17.4 | 17.5 | 16.9 | 17.05 | -2.68% | 119,035 | 203,889,640 |
| 2024-05-23 | 17.4 | 17.74 | 17.2 | 17.52 | -0.11% | 173,915 | 303,993,121 |
| 2024-05-22 | 16.43 | 18.04 | 16.4 | 17.54 | +6.95% | 296,509 | 519,283,808 |
| 2024-05-21 | 16.77 | 16.83 | 16.2 | 16.4 | -2.61% | 86,396 | 141,899,718 |
| 2024-05-20 | 16.5 | 17.16 | 16.47 | 16.84 | +1.2% | 118,860 | 199,860,892 |
| 2024-05-17 | 16.23 | 16.69 | 16.08 | 16.64 | +1.09% | 99,153 | 162,797,959 |
| 2024-05-16 | 16.1 | 16.71 | 16.07 | 16.46 | +2.49% | 110,094 | 180,116,364 |
| 2024-05-15 | 16.27 | 16.41 | 16 | 16.06 | -1.65% | 67,162 | 108,583,205 |
| 2024-05-14 | 16.81 | 16.99 | 16.24 | 16.33 | +0.86% | 91,944 | 152,143,642 |
| 2024-05-13 | 16.8 | 16.8 | 16.08 | 16.19 | -4.26% | 107,544 | 175,393,750 |
| 2024-05-10 | 17.28 | 17.33 | 16.79 | 16.91 | -1.74% | 77,614 | 131,523,504 |
| 2024-05-09 | 17.18 | 17.51 | 17.13 | 17.21 | +0.17% | 107,072 | 184,898,056 |
| 2024-05-08 | 17.8 | 17.8 | 17.11 | 17.18 | -4.5% | 131,447 | 228,303,292 |
| 2024-05-07 | 18.38 | 18.45 | 17.73 | 17.99 | -1.85% | 133,981 | 241,327,258 |
| 2024-05-06 | 18.15 | 18.61 | 17.97 | 18.33 | +3.04% | 222,619 | 408,273,163 |
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：