股票概览
17.63
+4.01%
+0.68
17.03
开盘价
18.23
最高价
16.96
最低价
43,705
成交量
数据更新至: 2024-05-31
技术指标
16.95
MA5 (5日均线)
16.69
MA10 (10日均线)
16.43
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 | 17.03 | 18.23 | 16.96 | 17.63 | +4.01% | 43,705 | 78,047,404 |
| 2024-05-30 | 16.86 | 17.46 | 16.5 | 16.95 | -1.57% | 27,354 | 46,814,640 |
| 2024-05-29 | 16.58 | 17.39 | 16.3 | 17.22 | +5.64% | 28,967 | 49,449,996 |
| 2024-05-28 | 16.66 | 16.94 | 16.24 | 16.3 | -2.16% | 11,574 | 19,160,554 |
| 2024-05-27 | 16.71 | 16.85 | 16.1 | 16.66 | -1.19% | 15,248 | 25,022,675 |
| 2024-05-24 | 16.85 | 17.05 | 16.39 | 16.86 | 0% | 19,875 | 33,310,099 |
| 2024-05-23 | 16.16 | 17.15 | 16.1 | 16.86 | +4.07% | 26,631 | 44,539,102 |
| 2024-05-22 | 16.29 | 16.36 | 16.01 | 16.2 | +0.5% | 7,472 | 12,078,613 |
| 2024-05-21 | 16.18 | 16.33 | 15.9 | 16.12 | 0% | 6,288 | 10,162,967 |
| 2024-05-20 | 15.98 | 16.3 | 15.98 | 16.12 | +1.13% | 9,604 | 15,517,055 |
| 2024-05-17 | 15.92 | 15.94 | 15.72 | 15.94 | +0.89% | 6,759 | 10,704,371 |
| 2024-05-16 | 16.18 | 16.4 | 15.63 | 15.8 | -3.25% | 15,144 | 24,031,477 |
| 2024-05-15 | 16.53 | 16.77 | 16.17 | 16.33 | -1.21% | 7,631 | 12,531,032 |
| 2024-05-14 | 16.19 | 16.81 | 16.01 | 16.53 | +4.16% | 18,692 | 30,885,182 |
| 2024-05-13 | 16.14 | 16.48 | 15.77 | 15.87 | -1.73% | 14,054 | 22,652,590 |
| 2024-05-10 | 16.2 | 16.36 | 16.03 | 16.15 | -0.31% | 8,779 | 14,187,179 |
| 2024-05-09 | 16 | 16.37 | 15.8 | 16.2 | +0.43% | 13,610 | 22,005,992 |
| 2024-05-08 | 16.08 | 16.49 | 15.9 | 16.13 | -0.31% | 17,722 | 28,671,282 |
| 2024-05-07 | 16.56 | 16.64 | 16.08 | 16.18 | -2.76% | 19,851 | 32,246,684 |
| 2024-05-06 | 15.78 | 16.81 | 15.72 | 16.64 | +6.33% | 40,379 | 66,294,229 |
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：