股票概览
17.12
+1.36%
+0.23
16.89
开盘价
17.24
最高价
16.84
最低价
6,260
成交量
数据更新至: 2024-05-31
技术指标
16.90
MA5 (5日均线)
17.30
MA10 (10日均线)
18.01
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 | 16.89 | 17.24 | 16.84 | 17.12 | +1.36% | 6,260 | 10,670,453 |
| 2024-05-30 | 16.68 | 17.1 | 16.45 | 16.89 | +1.38% | 5,436 | 9,165,787 |
| 2024-05-29 | 17.08 | 17.1 | 16.5 | 16.66 | -0.54% | 5,045 | 8,440,983 |
| 2024-05-28 | 17.1 | 17.17 | 16.7 | 16.75 | -2.05% | 6,195 | 10,451,103 |
| 2024-05-27 | 17.15 | 17.48 | 16.75 | 17.1 | -0.98% | 7,146 | 12,151,891 |
| 2024-05-24 | 17.45 | 17.56 | 17.15 | 17.27 | -0.35% | 4,540 | 7,884,996 |
| 2024-05-23 | 17.87 | 17.87 | 17.3 | 17.33 | -2.09% | 5,625 | 9,822,758 |
| 2024-05-22 | 17.89 | 18.07 | 17.59 | 17.7 | -0.11% | 5,747 | 10,203,536 |
| 2024-05-21 | 18.35 | 18.56 | 17.62 | 17.72 | -3.9% | 9,690 | 17,318,697 |
| 2024-05-20 | 18.52 | 18.82 | 18.33 | 18.44 | -0.43% | 5,085 | 9,429,081 |
| 2024-05-17 | 18.19 | 18.57 | 18.12 | 18.52 | +1.54% | 5,421 | 9,964,398 |
| 2024-05-16 | 18.26 | 18.57 | 18.21 | 18.24 | -0.22% | 4,610 | 8,465,825 |
| 2024-05-15 | 18.03 | 18.55 | 17.8 | 18.28 | +0.49% | 7,321 | 13,427,456 |
| 2024-05-14 | 18.26 | 18.44 | 18 | 18.19 | +0.94% | 6,352 | 11,584,958 |
| 2024-05-13 | 19.02 | 19.08 | 17.92 | 18.02 | -5.65% | 13,753 | 25,127,382 |
| 2024-05-10 | 19.6 | 19.71 | 19.1 | 19.1 | -2.55% | 6,324 | 12,189,058 |
| 2024-05-09 | 19.12 | 19.76 | 18.85 | 19.6 | +4.03% | 12,525 | 24,424,574 |
| 2024-05-08 | 19.28 | 19.3 | 18.8 | 18.84 | -2.13% | 8,522 | 16,167,085 |
| 2024-05-07 | 19.27 | 19.36 | 19.01 | 19.25 | +0.26% | 6,775 | 12,987,926 |
| 2024-05-06 | 18.7 | 19.28 | 18.7 | 19.2 | +2.13% | 10,464 | 19,976,181 |
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：