股票概览
17.36
-0.46%
-0.08
17.44
开盘价
17.59
最高价
17.34
最低价
3,466
成交量
数据更新至: 2024-05-31
技术指标
17.62
MA5 (5日均线)
17.86
MA10 (10日均线)
18.06
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 | 17.59 | 17.34 | 17.36 | -0.46% | 3,466 | 6,032,818 |
| 2024-05-30 | 17.58 | 17.65 | 17.44 | 17.44 | -1.02% | 3,191 | 5,594,965 |
| 2024-05-29 | 17.66 | 17.87 | 17.57 | 17.62 | -0.73% | 3,056 | 5,412,857 |
| 2024-05-28 | 17.82 | 17.92 | 17.7 | 17.75 | -0.95% | 1,879 | 3,341,856 |
| 2024-05-27 | 17.9 | 17.99 | 17.67 | 17.92 | +1.19% | 2,369 | 4,213,540 |
| 2024-05-24 | 18.05 | 18.08 | 17.71 | 17.71 | -1.01% | 2,198 | 3,921,987 |
| 2024-05-23 | 18.22 | 18.33 | 17.89 | 17.89 | -2.03% | 2,123 | 3,829,522 |
| 2024-05-22 | 18.22 | 18.34 | 18.16 | 18.26 | +0.27% | 2,543 | 4,642,960 |
| 2024-05-21 | 18.42 | 18.42 | 18.13 | 18.21 | -1.03% | 2,774 | 5,064,755 |
| 2024-05-20 | 18.53 | 18.57 | 18.36 | 18.4 | +0.16% | 4,212 | 7,771,922 |
| 2024-05-17 | 18.15 | 18.37 | 18.06 | 18.37 | +1.21% | 1,981 | 3,622,494 |
| 2024-05-16 | 18.12 | 18.28 | 18.01 | 18.15 | +0.39% | 2,413 | 4,382,277 |
| 2024-05-15 | 18.18 | 18.23 | 18.02 | 18.08 | -1.04% | 1,726 | 3,127,919 |
| 2024-05-14 | 18.21 | 18.31 | 18.14 | 18.27 | +0.55% | 1,674 | 3,050,531 |
| 2024-05-13 | 18.23 | 18.3 | 18.03 | 18.17 | -0.11% | 2,494 | 4,532,152 |
| 2024-05-10 | 18.43 | 18.43 | 18.16 | 18.19 | -0.82% | 1,686 | 3,078,148 |
| 2024-05-09 | 18.05 | 18.42 | 18.05 | 18.34 | +0.88% | 1,491 | 2,736,496 |
| 2024-05-08 | 18.45 | 18.46 | 18.15 | 18.18 | -1.62% | 2,105 | 3,845,071 |
| 2024-05-07 | 18.26 | 18.52 | 18.24 | 18.48 | +0.38% | 2,783 | 5,138,108 |
| 2024-05-06 | 18.18 | 18.54 | 18.08 | 18.41 | +2.11% | 4,752 | 8,713,847 |
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：