股票概览
17.18
+1.18%
+0.2
17.2
开盘价
17.43
最高价
17
最低价
27,858
成交量
数据更新至: 2024-05-31
技术指标
16.86
MA5 (5日均线)
16.87
MA10 (10日均线)
16.81
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 | 17.2 | 17.43 | 17 | 17.18 | +1.18% | 27,858 | 47,911,943 |
| 2024-05-30 | 16.64 | 17.19 | 16.3 | 16.98 | +1.62% | 22,443 | 37,825,465 |
| 2024-05-29 | 16.85 | 17.13 | 16.58 | 16.71 | -0.89% | 15,759 | 26,545,604 |
| 2024-05-28 | 16.61 | 17.32 | 16.6 | 16.86 | +1.63% | 27,274 | 46,309,866 |
| 2024-05-27 | 16.4 | 16.64 | 15.86 | 16.59 | +1.16% | 22,401 | 36,335,809 |
| 2024-05-24 | 17.05 | 17.05 | 16.38 | 16.4 | -3.02% | 13,708 | 22,866,646 |
| 2024-05-23 | 17.2 | 17.23 | 16.87 | 16.91 | -1.17% | 14,005 | 23,824,575 |
| 2024-05-22 | 17.19 | 17.23 | 16.86 | 17.11 | +0.65% | 11,300 | 19,267,949 |
| 2024-05-21 | 17.01 | 17.2 | 16.81 | 17 | 0% | 18,112 | 30,832,239 |
| 2024-05-20 | 16.83 | 17.32 | 16.77 | 17 | +0.71% | 22,077 | 37,693,515 |
| 2024-05-17 | 16.42 | 16.99 | 16.27 | 16.88 | +2.8% | 21,557 | 36,027,635 |
| 2024-05-16 | 16.17 | 16.72 | 16.17 | 16.42 | +0.61% | 15,362 | 25,381,273 |
| 2024-05-15 | 16.59 | 16.7 | 16.27 | 16.32 | -1.21% | 10,297 | 16,979,379 |
| 2024-05-14 | 16.41 | 16.89 | 16.37 | 16.52 | -0.54% | 15,191 | 25,212,335 |
| 2024-05-13 | 16.63 | 16.95 | 16.45 | 16.61 | -1.13% | 20,060 | 33,432,521 |
| 2024-05-10 | 17.46 | 17.48 | 16.73 | 16.8 | -2.67% | 21,041 | 35,655,761 |
| 2024-05-09 | 16.91 | 17.32 | 16.66 | 17.26 | +2.92% | 25,779 | 44,258,620 |
| 2024-05-08 | 16.75 | 17.12 | 16.72 | 16.77 | -1.64% | 22,631 | 38,131,948 |
| 2024-05-07 | 16.89 | 17.19 | 16.76 | 17.05 | +0.95% | 20,880 | 35,481,196 |
| 2024-05-06 | 16.81 | 16.95 | 16.54 | 16.89 | +2.49% | 30,024 | 50,333,611 |
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：