股票概览
17.25
-0.58%
-0.1
17.29
开盘价
17.49
最高价
17.11
最低价
18,830
成交量
数据更新至: 2024-05-31
技术指标
17.34
MA5 (5日均线)
17.36
MA10 (10日均线)
17.46
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 | 17.29 | 17.49 | 17.11 | 17.25 | -0.58% | 18,830 | 32,415,582 |
| 2024-05-30 | 17.58 | 18.09 | 17.22 | 17.35 | -0.4% | 23,365 | 41,281,211 |
| 2024-05-29 | 17.04 | 17.8 | 17.04 | 17.42 | +1.22% | 18,279 | 31,899,546 |
| 2024-05-28 | 17.37 | 17.68 | 17.11 | 17.21 | -1.43% | 21,466 | 37,190,854 |
| 2024-05-27 | 17.43 | 17.49 | 17.05 | 17.46 | -0.85% | 29,845 | 51,480,887 |
| 2024-05-24 | 16.96 | 17.69 | 16.95 | 17.61 | +3.28% | 34,461 | 59,973,925 |
| 2024-05-23 | 17.28 | 17.45 | 17 | 17.05 | -1.62% | 16,153 | 27,764,113 |
| 2024-05-22 | 17.3 | 17.54 | 17.21 | 17.33 | -1.14% | 13,851 | 24,001,427 |
| 2024-05-21 | 17.46 | 17.59 | 17.2 | 17.53 | +1.04% | 23,192 | 40,498,123 |
| 2024-05-20 | 17.46 | 17.6 | 17.11 | 17.35 | -0.57% | 27,163 | 46,924,230 |
| 2024-05-17 | 17.54 | 17.61 | 17.17 | 17.45 | -0.11% | 26,710 | 46,387,854 |
| 2024-05-16 | 17.78 | 18.08 | 17.41 | 17.47 | -1.74% | 35,093 | 62,123,305 |
| 2024-05-15 | 17.62 | 18.3 | 17.62 | 17.78 | -0.22% | 37,153 | 67,005,230 |
| 2024-05-14 | 17.2 | 18.09 | 17.2 | 17.82 | +2.24% | 38,437 | 68,312,739 |
| 2024-05-13 | 17.34 | 17.46 | 17 | 17.43 | -1.41% | 34,422 | 59,326,398 |
| 2024-05-10 | 17.38 | 17.8 | 17.26 | 17.68 | +2.26% | 37,456 | 65,770,856 |
| 2024-05-09 | 17.3 | 17.47 | 17.21 | 17.29 | 0% | 25,614 | 44,444,084 |
| 2024-05-08 | 17.49 | 17.63 | 17.08 | 17.29 | -2.04% | 42,072 | 72,748,296 |
| 2024-05-07 | 17.6 | 17.95 | 17.5 | 17.65 | -0.9% | 36,063 | 63,682,507 |
| 2024-05-06 | 17.74 | 18.09 | 17.19 | 17.81 | +1.37% | 59,261 | 103,943,241 |
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：