股票概览
16.4
-5.53%
-0.96
17.61
开盘价
17.61
最高价
16.34
最低价
33,582
成交量
数据更新至: 2024-05-31
技术指标
17.10
MA5 (5日均线)
16.67
MA10 (10日均线)
16.97
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 | 17.61 | 17.61 | 16.34 | 16.4 | -5.53% | 33,582 | 56,054,861 |
| 2024-05-30 | 17.23 | 18.48 | 17.23 | 17.36 | +1.28% | 46,583 | 83,524,979 |
| 2024-05-29 | 17.15 | 17.35 | 16.8 | 17.14 | 0% | 19,821 | 33,884,629 |
| 2024-05-28 | 17.29 | 17.5 | 16.84 | 17.14 | -1.95% | 24,400 | 41,730,944 |
| 2024-05-27 | 16.75 | 17.88 | 16.73 | 17.48 | +4.73% | 51,938 | 90,498,516 |
| 2024-05-24 | 16.5 | 17.98 | 16.04 | 16.69 | +5.3% | 48,472 | 82,787,184 |
| 2024-05-23 | 16.2 | 16.21 | 15.81 | 15.85 | -2.7% | 11,684 | 18,656,112 |
| 2024-05-22 | 16.3 | 16.76 | 16.23 | 16.29 | +0.56% | 13,794 | 22,676,837 |
| 2024-05-21 | 16.33 | 16.43 | 15.87 | 16.2 | +0.06% | 16,950 | 27,305,287 |
| 2024-05-20 | 16.59 | 16.84 | 15.8 | 16.19 | -2.35% | 30,131 | 48,711,238 |
| 2024-05-17 | 16.62 | 16.79 | 16.24 | 16.58 | -0.3% | 15,736 | 25,893,788 |
| 2024-05-16 | 16.9 | 16.95 | 16.52 | 16.63 | -0.06% | 7,943 | 13,297,784 |
| 2024-05-15 | 17.1 | 17.1 | 16.57 | 16.64 | -2.35% | 14,716 | 24,685,322 |
| 2024-05-14 | 17.6 | 17.7 | 17.01 | 17.04 | -2.68% | 10,752 | 18,557,665 |
| 2024-05-13 | 17.4 | 17.88 | 17.2 | 17.51 | -0.85% | 9,002 | 15,761,075 |
| 2024-05-10 | 17.95 | 18.08 | 17.55 | 17.66 | -1.67% | 9,085 | 16,096,161 |
| 2024-05-09 | 17.4 | 18 | 17.27 | 17.96 | +4.42% | 14,359 | 25,439,105 |
| 2024-05-08 | 17.41 | 17.55 | 17.1 | 17.2 | -2.49% | 10,206 | 17,639,407 |
| 2024-05-07 | 17.89 | 17.89 | 17.4 | 17.64 | -1.12% | 13,638 | 23,963,998 |
| 2024-05-06 | 17.38 | 18 | 17.33 | 17.84 | +2.59% | 19,890 | 35,318,670 |
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：