股票概览
17.24
+2.13%
+0.36
17.09
开盘价
17.39
最高价
16.91
最低价
16,854
成交量
数据更新至: 2024-05-31
技术指标
16.96
MA5 (5日均线)
17.35
MA10 (10日均线)
17.74
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 | 17.09 | 17.39 | 16.91 | 17.24 | +2.13% | 16,854 | 29,080,873 |
| 2024-05-30 | 16.9 | 17.03 | 16.46 | 16.88 | +0.54% | 10,241 | 17,214,610 |
| 2024-05-29 | 16.95 | 17.28 | 16.76 | 16.79 | -0.12% | 15,502 | 26,407,217 |
| 2024-05-28 | 17.1 | 17.25 | 16.74 | 16.81 | -1.58% | 10,435 | 17,719,070 |
| 2024-05-27 | 16.92 | 17.11 | 16.38 | 17.08 | +1.24% | 15,799 | 26,444,075 |
| 2024-05-24 | 17.65 | 17.69 | 16.86 | 16.87 | -3.71% | 17,467 | 29,960,053 |
| 2024-05-23 | 18.09 | 18.1 | 17.48 | 17.52 | -2.94% | 16,372 | 28,952,316 |
| 2024-05-22 | 17.79 | 18.12 | 17.65 | 18.05 | +0.56% | 11,374 | 20,401,162 |
| 2024-05-21 | 18.08 | 18.26 | 17.65 | 17.95 | -1.7% | 15,364 | 27,588,689 |
| 2024-05-20 | 18.18 | 18.46 | 17.97 | 18.26 | +0.44% | 14,795 | 26,991,669 |
| 2024-05-17 | 17.84 | 18.18 | 17.61 | 18.18 | +2.48% | 16,899 | 30,408,131 |
| 2024-05-16 | 17.57 | 18.28 | 17.28 | 17.74 | +1.55% | 21,402 | 38,371,404 |
| 2024-05-15 | 17.67 | 17.95 | 17.35 | 17.47 | -1.13% | 11,670 | 20,569,534 |
| 2024-05-14 | 17.45 | 17.9 | 17.45 | 17.67 | +1.32% | 14,508 | 25,629,668 |
| 2024-05-13 | 17.92 | 17.93 | 17.25 | 17.44 | -2.41% | 17,459 | 30,589,154 |
| 2024-05-10 | 18.7 | 18.8 | 17.77 | 17.87 | -4.03% | 21,006 | 38,128,248 |
| 2024-05-09 | 18.27 | 18.82 | 18.24 | 18.62 | +1.86% | 22,173 | 41,273,242 |
| 2024-05-08 | 18.95 | 18.95 | 18.22 | 18.28 | -4.04% | 27,739 | 51,178,097 |
| 2024-05-07 | 19.2 | 19.42 | 18.98 | 19.05 | -0.05% | 19,636 | 37,636,326 |
| 2024-05-06 | 19.18 | 19.3 | 18.97 | 19.06 | +1.38% | 27,576 | 52,707,407 |
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：