股票概览
17.9
-1.16%
-0.21
18.15
开盘价
18.3
最高价
17.83
最低价
88,590
成交量
数据更新至: 2024-05-31
技术指标
18.29
MA5 (5日均线)
19.23
MA10 (10日均线)
20.10
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 | 18.15 | 18.3 | 17.83 | 17.9 | -1.16% | 88,590 | 159,448,757 |
| 2024-05-30 | 18.3 | 18.4 | 18.06 | 18.11 | -0.93% | 97,454 | 177,386,849 |
| 2024-05-29 | 18.5 | 18.63 | 18.08 | 18.28 | -1.14% | 99,226 | 181,135,167 |
| 2024-05-28 | 18.6 | 18.99 | 18.42 | 18.49 | -1.07% | 122,992 | 229,940,280 |
| 2024-05-27 | 19.1 | 19.29 | 18.12 | 18.69 | -1.48% | 186,213 | 344,554,334 |
| 2024-05-24 | 18.99 | 19.39 | 18.94 | 18.97 | -0.11% | 140,904 | 269,393,867 |
| 2024-05-23 | 19.47 | 19.83 | 18.78 | 18.99 | -5.48% | 152,795 | 293,067,726 |
| 2024-05-22 | 21 | 21 | 19.7 | 20.09 | -4.79% | 239,715 | 481,911,367 |
| 2024-05-21 | 21.52 | 21.8 | 21 | 21.1 | -2.45% | 104,120 | 221,945,550 |
| 2024-05-20 | 20.11 | 21.69 | 20.05 | 21.63 | +3.94% | 214,590 | 452,901,447 |
| 2024-05-17 | 21.18 | 21.78 | 20.5 | 20.81 | -1.75% | 188,218 | 394,716,449 |
| 2024-05-16 | 21.19 | 21.56 | 21.01 | 21.18 | -1.99% | 180,652 | 382,971,230 |
| 2024-05-15 | 22.01 | 23.48 | 21.21 | 21.61 | -5.22% | 271,426 | 601,430,369 |
| 2024-05-14 | 20.79 | 23.46 | 20.6 | 22.8 | +6.89% | 320,315 | 716,421,998 |
| 2024-05-13 | 21.12 | 22 | 20.96 | 21.33 | -3.05% | 300,128 | 640,614,806 |
| 2024-05-10 | 21.93 | 24.05 | 21.35 | 22 | +0.46% | 297,741 | 663,270,882 |
| 2024-05-09 | 19.78 | 21.9 | 19.62 | 21.9 | +9.99% | 208,888 | 436,418,090 |
| 2024-05-08 | 19.51 | 20.45 | 19.3 | 19.91 | +0.3% | 153,322 | 305,199,320 |
| 2024-05-07 | 18.05 | 20.15 | 17.9 | 19.85 | +8.12% | 232,253 | 448,258,235 |
| 2024-05-06 | 17.15 | 18.42 | 17.15 | 18.36 | +6.5% | 204,662 | 369,290,013 |
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：