股票概览
17.26
-1.99%
-0.35
17.68
开盘价
17.68
最高价
17.25
最低价
9,147
成交量
数据更新至: 2024-05-31
技术指标
17.52
MA5 (5日均线)
17.55
MA10 (10日均线)
17.51
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 | 17.68 | 17.68 | 17.25 | 17.26 | -1.99% | 9,147 | 15,924,730 |
| 2024-05-30 | 17.73 | 17.9 | 17.56 | 17.61 | -2.33% | 11,672 | 20,641,518 |
| 2024-05-29 | 17.27 | 18.17 | 17.01 | 18.03 | +3.56% | 14,223 | 25,473,106 |
| 2024-05-28 | 17.13 | 17.98 | 16.99 | 17.41 | +0.81% | 12,869 | 22,632,708 |
| 2024-05-27 | 17.11 | 17.39 | 16.72 | 17.27 | +1.29% | 8,025 | 13,646,675 |
| 2024-05-24 | 17.29 | 17.3 | 16.94 | 17.05 | -0.35% | 6,494 | 11,111,398 |
| 2024-05-23 | 17.88 | 17.88 | 17.03 | 17.11 | -3.88% | 8,981 | 15,581,340 |
| 2024-05-22 | 18.01 | 18.08 | 17.67 | 17.8 | -1.11% | 7,605 | 13,571,166 |
| 2024-05-21 | 17.98 | 18.09 | 17.75 | 18 | +0.45% | 8,904 | 15,995,614 |
| 2024-05-20 | 17.97 | 18.3 | 17.59 | 17.92 | +1.13% | 10,126 | 18,259,907 |
| 2024-05-17 | 17.32 | 17.75 | 17.21 | 17.72 | +2.72% | 7,884 | 13,810,282 |
| 2024-05-16 | 17.38 | 17.65 | 17.17 | 17.25 | +0.88% | 10,081 | 17,580,570 |
| 2024-05-15 | 17.4 | 17.76 | 17.02 | 17.1 | -1.95% | 8,228 | 14,326,756 |
| 2024-05-14 | 17.95 | 17.95 | 17.2 | 17.44 | -1.58% | 15,879 | 27,710,629 |
| 2024-05-13 | 17.56 | 17.8 | 16.73 | 17.72 | +0.74% | 16,121 | 28,183,974 |
| 2024-05-10 | 17.8 | 18.08 | 17.51 | 17.59 | -1.4% | 15,429 | 27,261,120 |
| 2024-05-09 | 17.55 | 18.18 | 17.52 | 17.84 | +1.94% | 14,627 | 26,210,801 |
| 2024-05-08 | 17.4 | 18.08 | 17.36 | 17.5 | -0.57% | 17,939 | 31,767,181 |
| 2024-05-07 | 17.12 | 17.68 | 17.1 | 17.6 | +3.17% | 14,609 | 25,593,295 |
| 2024-05-06 | 17.01 | 17.21 | 16.59 | 17.06 | +0.59% | 21,325 | 36,102,536 |
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：