股票概览
16.74
-1.24%
-0.21
17.2
开盘价
17.2
最高价
16.66
最低价
21,361
成交量
数据更新至: 2024-05-31
技术指标
17.13
MA5 (5日均线)
17.96
MA10 (10日均线)
18.20
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 | 17.2 | 16.66 | 16.74 | -1.24% | 21,361 | 35,957,886 |
| 2024-05-30 | 17 | 17.06 | 16.8 | 16.95 | -0.12% | 10,765 | 18,231,315 |
| 2024-05-29 | 17.12 | 17.29 | 16.9 | 16.97 | -1.28% | 17,092 | 29,190,502 |
| 2024-05-28 | 17.78 | 17.86 | 17.05 | 17.19 | -3.48% | 21,365 | 36,893,478 |
| 2024-05-27 | 17.96 | 18 | 17.37 | 17.81 | -0.56% | 16,517 | 29,151,055 |
| 2024-05-24 | 18.58 | 18.65 | 17.76 | 17.91 | -2.4% | 19,528 | 35,341,232 |
| 2024-05-23 | 19.19 | 19.2 | 18.12 | 18.35 | -3.37% | 29,250 | 54,373,088 |
| 2024-05-22 | 18.99 | 19.12 | 18.65 | 18.99 | -1.71% | 15,558 | 29,400,957 |
| 2024-05-21 | 19.2 | 19.56 | 19.05 | 19.32 | -0.26% | 22,693 | 43,760,813 |
| 2024-05-20 | 18.99 | 19.54 | 18.8 | 19.37 | +1.95% | 33,527 | 64,437,566 |
| 2024-05-17 | 17.62 | 19.05 | 17.62 | 19 | +6.86% | 35,349 | 65,217,273 |
| 2024-05-16 | 17.87 | 18.01 | 17.52 | 17.78 | -0.11% | 23,103 | 41,145,929 |
| 2024-05-15 | 18.5 | 18.55 | 17.71 | 17.8 | -2.84% | 19,458 | 34,915,093 |
| 2024-05-14 | 18.68 | 18.68 | 18.32 | 18.32 | -1.13% | 19,525 | 36,057,871 |
| 2024-05-13 | 18.16 | 18.78 | 18.01 | 18.53 | +1.31% | 25,543 | 47,166,313 |
| 2024-05-10 | 18.8 | 18.9 | 18.21 | 18.29 | -1.93% | 19,069 | 35,281,491 |
| 2024-05-09 | 18.65 | 19.16 | 18.58 | 18.65 | -0.8% | 26,459 | 49,727,002 |
| 2024-05-08 | 18.8 | 18.99 | 18.32 | 18.8 | +1.51% | 28,042 | 52,540,195 |
| 2024-05-07 | 18.85 | 18.85 | 18.16 | 18.52 | -0.75% | 27,906 | 51,432,122 |
| 2024-05-06 | 18.17 | 18.8 | 17.97 | 18.66 | +2.7% | 24,955 | 46,199,257 |
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：