股票概览
17.87
+3.41%
+0.59
17.28
开盘价
18.06
最高价
17.28
最低价
30,880
成交量
数据更新至: 2024-05-31
技术指标
17.39
MA5 (5日均线)
17.56
MA10 (10日均线)
17.92
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 | 17.28 | 18.06 | 17.28 | 17.87 | +3.41% | 30,880 | 54,896,162 |
| 2024-05-30 | 17.17 | 17.38 | 17.05 | 17.28 | +0.52% | 11,099 | 19,157,528 |
| 2024-05-29 | 17.12 | 17.35 | 17.08 | 17.19 | +0.53% | 11,350 | 19,533,010 |
| 2024-05-28 | 17.4 | 17.57 | 17.07 | 17.1 | -2.29% | 12,272 | 21,222,898 |
| 2024-05-27 | 17.59 | 17.59 | 16.97 | 17.5 | 0% | 21,898 | 37,707,080 |
| 2024-05-24 | 17.53 | 17.75 | 17.4 | 17.5 | -0.91% | 15,911 | 27,866,689 |
| 2024-05-23 | 18.1 | 18.11 | 17.6 | 17.66 | -3.23% | 20,830 | 37,099,065 |
| 2024-05-22 | 17.61 | 18.34 | 17.47 | 18.25 | +4.29% | 43,801 | 78,893,569 |
| 2024-05-21 | 17.77 | 17.79 | 17.4 | 17.5 | -1.57% | 18,463 | 32,384,679 |
| 2024-05-20 | 17.9 | 17.99 | 17.7 | 17.78 | -0.67% | 20,506 | 36,564,572 |
| 2024-05-17 | 17.62 | 17.91 | 17.47 | 17.9 | +2.34% | 20,692 | 36,673,353 |
| 2024-05-16 | 17.6 | 17.85 | 17.45 | 17.49 | -1.02% | 25,158 | 44,323,117 |
| 2024-05-15 | 17.75 | 18.05 | 17.65 | 17.67 | -0.67% | 16,630 | 29,664,560 |
| 2024-05-14 | 17.78 | 18 | 17.72 | 17.79 | +0.4% | 18,310 | 32,709,585 |
| 2024-05-13 | 18.24 | 18.24 | 17.59 | 17.72 | -2.9% | 35,817 | 63,766,328 |
| 2024-05-10 | 19.03 | 19.05 | 18.22 | 18.25 | -4.15% | 53,105 | 97,951,725 |
| 2024-05-09 | 18.8 | 19.16 | 18.72 | 19.04 | +1.55% | 28,484 | 54,074,548 |
| 2024-05-08 | 19.29 | 19.38 | 18.74 | 18.75 | -3% | 35,810 | 68,148,218 |
| 2024-05-07 | 18.97 | 19.44 | 18.89 | 19.33 | +3.09% | 51,229 | 98,247,926 |
| 2024-05-06 | 18.68 | 19.16 | 18.66 | 18.75 | +1.57% | 42,197 | 79,747,566 |
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：