股票概览
17.74
+1.9%
+0.33
17.44
开盘价
17.78
最高价
17.34
最低价
14,771
成交量
数据更新至: 2024-05-31
技术指标
17.52
MA5 (5日均线)
17.71
MA10 (10日均线)
18.02
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 | 17.44 | 17.78 | 17.34 | 17.74 | +1.9% | 14,771 | 26,129,404 |
| 2024-05-30 | 17.35 | 17.6 | 17.17 | 17.41 | +0.23% | 15,271 | 26,623,488 |
| 2024-05-29 | 17.49 | 17.75 | 17.26 | 17.37 | -0.91% | 13,450 | 23,543,039 |
| 2024-05-28 | 17.5 | 17.84 | 17.31 | 17.53 | -0.06% | 18,007 | 31,781,997 |
| 2024-05-27 | 17.42 | 17.57 | 17.06 | 17.54 | +1.33% | 24,071 | 41,532,928 |
| 2024-05-24 | 17.75 | 17.79 | 17.28 | 17.31 | -2.59% | 23,180 | 40,490,970 |
| 2024-05-23 | 18.15 | 18.17 | 17.62 | 17.77 | -1.82% | 17,638 | 31,417,266 |
| 2024-05-22 | 18.24 | 18.28 | 17.99 | 18.1 | -0.11% | 13,735 | 24,841,941 |
| 2024-05-21 | 18.26 | 18.35 | 18.03 | 18.12 | -0.71% | 13,774 | 25,039,570 |
| 2024-05-20 | 18.15 | 18.49 | 18.15 | 18.25 | -0.54% | 19,242 | 35,197,637 |
| 2024-05-17 | 18.29 | 18.44 | 18.14 | 18.35 | +0.16% | 18,596 | 33,953,385 |
| 2024-05-16 | 18.39 | 18.74 | 18.25 | 18.32 | -0.97% | 22,122 | 40,835,770 |
| 2024-05-15 | 18.42 | 18.9 | 18.36 | 18.5 | +0.27% | 27,802 | 51,916,546 |
| 2024-05-14 | 18.16 | 18.51 | 18.13 | 18.45 | +1.99% | 25,200 | 46,297,606 |
| 2024-05-13 | 18.06 | 18.28 | 17.78 | 18.09 | -1.26% | 25,860 | 46,818,618 |
| 2024-05-10 | 18.45 | 18.53 | 18.11 | 18.32 | +0.11% | 23,833 | 43,610,780 |
| 2024-05-09 | 17.97 | 18.38 | 17.9 | 18.3 | +1.89% | 24,418 | 44,547,509 |
| 2024-05-08 | 18.43 | 18.51 | 17.93 | 17.96 | -2.6% | 26,843 | 48,632,641 |
| 2024-05-07 | 18.66 | 18.72 | 18.32 | 18.44 | -0.05% | 30,449 | 56,332,681 |
| 2024-05-06 | 18.48 | 18.53 | 18.2 | 18.45 | +1.65% | 43,028 | 79,332,209 |
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：