股票概览
17.64
+0.86%
+0.15
17.6
开盘价
18.04
最高价
17.56
最低价
66,433
成交量
数据更新至: 2024-05-31
技术指标
17.02
MA5 (5日均线)
17.25
MA10 (10日均线)
17.88
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 | 17.6 | 18.04 | 17.56 | 17.64 | +0.86% | 66,433 | 118,173,612 |
| 2024-05-30 | 16.99 | 17.75 | 16.75 | 17.49 | +5.3% | 97,144 | 167,675,619 |
| 2024-05-29 | 16.59 | 16.77 | 16.52 | 16.61 | +0.3% | 39,370 | 65,471,240 |
| 2024-05-28 | 16.89 | 17.15 | 16.42 | 16.56 | -1.55% | 53,976 | 90,382,926 |
| 2024-05-27 | 16.9 | 17.04 | 16.14 | 16.82 | +0.3% | 71,267 | 117,663,769 |
| 2024-05-24 | 17.33 | 17.44 | 16.73 | 16.77 | -2.73% | 53,348 | 90,782,943 |
| 2024-05-23 | 17.44 | 17.54 | 17.15 | 17.24 | -1.15% | 45,616 | 79,099,076 |
| 2024-05-22 | 17.89 | 17.97 | 17.31 | 17.44 | -2.08% | 74,214 | 130,133,788 |
| 2024-05-21 | 18.05 | 18.06 | 17.75 | 17.81 | -1.6% | 35,730 | 63,887,668 |
| 2024-05-20 | 18.08 | 18.39 | 17.99 | 18.1 | -0.33% | 44,154 | 80,280,134 |
| 2024-05-17 | 17.85 | 18.18 | 17.71 | 18.16 | +1.91% | 40,740 | 73,112,511 |
| 2024-05-16 | 17.99 | 18.06 | 17.78 | 17.82 | -0.06% | 35,341 | 63,273,938 |
| 2024-05-15 | 17.93 | 18.22 | 17.79 | 17.83 | -1.22% | 27,110 | 48,569,282 |
| 2024-05-14 | 18.1 | 18.4 | 18 | 18.05 | +0.84% | 45,660 | 83,028,223 |
| 2024-05-13 | 18.28 | 18.4 | 17.8 | 17.9 | -2.77% | 68,941 | 124,323,034 |
| 2024-05-10 | 19.07 | 19.16 | 18.33 | 18.41 | -3.26% | 68,405 | 126,856,550 |
| 2024-05-09 | 18.95 | 19.15 | 18.83 | 19.03 | +0.69% | 57,521 | 109,396,943 |
| 2024-05-08 | 19.44 | 19.49 | 18.85 | 18.9 | -2.83% | 67,326 | 128,243,404 |
| 2024-05-07 | 19.68 | 19.68 | 19.32 | 19.45 | -0.97% | 63,108 | 122,761,119 |
| 2024-05-06 | 19.93 | 20.09 | 19.3 | 19.64 | +0.31% | 107,297 | 211,453,588 |
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：