股票概览
18.4
+0.6%
+0.11
18.35
开盘价
18.5
最高价
18.3
最低价
87,253
成交量
数据更新至: 2024-05-31
技术指标
18.24
MA5 (5日均线)
18.25
MA10 (10日均线)
18.41
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 | 18.35 | 18.5 | 18.3 | 18.4 | +0.6% | 87,253 | 160,732,180 |
| 2024-05-30 | 18.16 | 18.48 | 18.12 | 18.29 | +0.72% | 111,519 | 204,733,539 |
| 2024-05-29 | 18.14 | 18.25 | 18.11 | 18.16 | 0% | 51,571 | 93,676,129 |
| 2024-05-28 | 18.22 | 18.27 | 18.07 | 18.16 | -0.22% | 73,509 | 133,433,636 |
| 2024-05-27 | 18.08 | 18.22 | 17.99 | 18.2 | +0.61% | 97,200 | 176,078,857 |
| 2024-05-24 | 18.12 | 18.28 | 18.04 | 18.09 | -0.17% | 61,914 | 112,527,136 |
| 2024-05-23 | 18.36 | 18.42 | 18.06 | 18.12 | -1.63% | 89,110 | 162,041,336 |
| 2024-05-22 | 18.27 | 18.6 | 18.25 | 18.42 | +0.55% | 101,627 | 187,752,519 |
| 2024-05-21 | 18.22 | 18.43 | 18.13 | 18.32 | +0.05% | 108,842 | 198,808,337 |
| 2024-05-20 | 18.45 | 18.48 | 18.12 | 18.31 | -1.4% | 149,321 | 272,437,474 |
| 2024-05-17 | 18.51 | 18.62 | 18.3 | 18.57 | +0.05% | 93,308 | 171,892,621 |
| 2024-05-16 | 18.65 | 18.74 | 18.51 | 18.56 | -0.32% | 88,313 | 164,413,962 |
| 2024-05-15 | 18.78 | 18.87 | 18.56 | 18.62 | +0.11% | 104,443 | 195,592,240 |
| 2024-05-14 | 18.59 | 18.7 | 18.54 | 18.6 | -0.16% | 66,175 | 123,149,582 |
| 2024-05-13 | 18.5 | 18.81 | 18.28 | 18.63 | +0.59% | 114,379 | 212,343,126 |
| 2024-05-10 | 18.55 | 18.6 | 18.36 | 18.52 | -0.05% | 84,240 | 155,568,875 |
| 2024-05-09 | 18.36 | 18.6 | 18.3 | 18.53 | +0.93% | 80,019 | 148,067,253 |
| 2024-05-08 | 18.53 | 18.58 | 18.36 | 18.36 | -1.29% | 82,440 | 152,223,176 |
| 2024-05-07 | 18.8 | 18.81 | 18.44 | 18.6 | -1.06% | 114,112 | 212,359,684 |
| 2024-05-06 | 18.75 | 18.89 | 18.6 | 18.8 | +1.29% | 144,684 | 271,366,775 |
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：