股票概览
17.5
+1.51%
+0.26
17.3
开盘价
17.65
最高价
17.23
最低价
3,429
成交量
数据更新至: 2024-05-31
技术指标
17.37
MA5 (5日均线)
17.52
MA10 (10日均线)
17.68
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 | 17.3 | 17.65 | 17.23 | 17.5 | +1.51% | 3,429 | 6,002,776 |
| 2024-05-30 | 17.11 | 17.48 | 17.11 | 17.24 | -0.69% | 4,259 | 7,332,368 |
| 2024-05-29 | 17.38 | 17.82 | 17.32 | 17.36 | +0.99% | 3,266 | 5,748,354 |
| 2024-05-28 | 17.4 | 17.56 | 17.17 | 17.19 | -2.22% | 2,067 | 3,573,313 |
| 2024-05-27 | 17.26 | 17.58 | 17.02 | 17.58 | +2.27% | 3,114 | 5,375,783 |
| 2024-05-24 | 17.61 | 17.84 | 17.19 | 17.19 | -2.72% | 4,070 | 7,109,668 |
| 2024-05-23 | 17.6 | 18.26 | 17.04 | 17.67 | -1.83% | 4,540 | 8,148,508 |
| 2024-05-22 | 17.84 | 18.06 | 17.44 | 18 | +1.41% | 4,162 | 7,429,500 |
| 2024-05-21 | 17.84 | 17.93 | 17.53 | 17.75 | 0% | 2,156 | 3,811,358 |
| 2024-05-20 | 18.01 | 18.13 | 17.61 | 17.75 | -0.67% | 4,552 | 8,106,680 |
| 2024-05-17 | 17.4 | 18.09 | 17.09 | 17.87 | +3.18% | 8,162 | 14,450,756 |
| 2024-05-16 | 17.25 | 17.52 | 17.11 | 17.32 | +0.7% | 2,801 | 4,861,403 |
| 2024-05-15 | 17.31 | 17.5 | 17.19 | 17.2 | -0.23% | 4,331 | 7,505,599 |
| 2024-05-14 | 17.29 | 17.57 | 17.04 | 17.24 | +0.82% | 4,370 | 7,555,541 |
| 2024-05-13 | 17.66 | 17.66 | 16.96 | 17.1 | -3.01% | 7,508 | 12,863,160 |
| 2024-05-10 | 18.32 | 18.39 | 17.48 | 17.63 | -3.77% | 7,497 | 13,344,211 |
| 2024-05-09 | 18.07 | 18.53 | 18.07 | 18.32 | +0.38% | 12,194 | 22,249,465 |
| 2024-05-08 | 18.4 | 18.51 | 18.18 | 18.25 | -2.98% | 5,692 | 10,434,799 |
| 2024-05-07 | 19 | 19 | 18.08 | 18.81 | +1.13% | 13,543 | 24,917,926 |
| 2024-05-06 | 17.35 | 18.63 | 17.09 | 18.6 | +10.12% | 15,813 | 28,340,472 |
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：