股票概览
17.87
+1.65%
+0.29
17.61
开盘价
18.09
最高价
17.51
最低价
90,436
成交量
数据更新至: 2024-05-31
技术指标
17.76
MA5 (5日均线)
17.91
MA10 (10日均线)
18.12
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 | 17.61 | 18.09 | 17.51 | 17.87 | +1.65% | 90,436 | 162,174,575 |
| 2024-05-30 | 17.54 | 17.97 | 17.23 | 17.58 | -0.11% | 75,033 | 132,416,253 |
| 2024-05-29 | 17.61 | 17.9 | 17.51 | 17.6 | -0.34% | 60,061 | 106,146,894 |
| 2024-05-28 | 17.94 | 18.26 | 17.6 | 17.66 | -2.32% | 85,100 | 152,243,435 |
| 2024-05-27 | 17.42 | 18.11 | 17.38 | 18.08 | +2.96% | 93,226 | 165,173,214 |
| 2024-05-24 | 17.9 | 18.09 | 17.38 | 17.56 | -1.84% | 119,372 | 210,535,628 |
| 2024-05-23 | 18.28 | 18.28 | 17.8 | 17.89 | -1.76% | 101,153 | 182,141,993 |
| 2024-05-22 | 18.2 | 18.26 | 17.95 | 18.21 | +0.22% | 88,339 | 160,195,731 |
| 2024-05-21 | 18.61 | 18.63 | 18.08 | 18.17 | -1.84% | 101,860 | 186,137,168 |
| 2024-05-20 | 18.87 | 18.87 | 18.38 | 18.51 | -1.96% | 165,816 | 307,678,238 |
| 2024-05-17 | 18.3 | 18.88 | 18.02 | 18.88 | +2.78% | 119,938 | 220,028,443 |
| 2024-05-16 | 18.3 | 18.68 | 18.19 | 18.37 | +0.99% | 137,817 | 254,017,916 |
| 2024-05-15 | 18.02 | 18.57 | 17.85 | 18.19 | +1.06% | 109,200 | 199,378,039 |
| 2024-05-14 | 17.86 | 18.25 | 17.84 | 18 | +0.84% | 115,407 | 208,089,941 |
| 2024-05-13 | 17.9 | 18.51 | 17.71 | 17.85 | -1.65% | 191,345 | 346,473,379 |
| 2024-05-10 | 18.52 | 18.56 | 18.09 | 18.15 | -2% | 132,475 | 241,671,791 |
| 2024-05-09 | 18.31 | 18.57 | 18.17 | 18.52 | -0.22% | 143,847 | 264,900,351 |
| 2024-05-08 | 18.2 | 19.13 | 18.16 | 18.56 | +0.92% | 193,606 | 360,670,162 |
| 2024-05-07 | 18.3 | 18.95 | 18.22 | 18.39 | +0.49% | 195,046 | 362,768,982 |
| 2024-05-06 | 18.38 | 18.69 | 18.11 | 18.3 | +1.27% | 180,306 | 331,583,785 |
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：