股票概览
17.9
-1.54%
-0.28
18.15
开盘价
18.33
最高价
17.75
最低价
21,898
成交量
数据更新至: 2024-05-31
技术指标
18.21
MA5 (5日均线)
18.29
MA10 (10日均线)
18.36
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 | 18.33 | 17.75 | 17.9 | -1.54% | 21,898 | 39,345,385 |
| 2024-05-30 | 18.25 | 18.36 | 18.07 | 18.18 | -0.27% | 18,630 | 33,864,451 |
| 2024-05-29 | 18.28 | 18.41 | 18.15 | 18.23 | -0.71% | 26,001 | 47,419,092 |
| 2024-05-28 | 18.4 | 18.65 | 18.26 | 18.36 | -0.22% | 25,916 | 47,742,083 |
| 2024-05-27 | 18.24 | 18.77 | 18.05 | 18.4 | +0.88% | 28,632 | 52,524,054 |
| 2024-05-24 | 18.19 | 18.44 | 18.05 | 18.24 | +0.39% | 13,156 | 24,031,618 |
| 2024-05-23 | 18.52 | 18.6 | 17.99 | 18.17 | -1.84% | 22,282 | 40,527,107 |
| 2024-05-22 | 18.38 | 18.8 | 18.38 | 18.51 | +0.38% | 12,367 | 22,979,931 |
| 2024-05-21 | 18.38 | 18.54 | 18.32 | 18.44 | -0.38% | 13,644 | 25,119,576 |
| 2024-05-20 | 18.32 | 18.6 | 18.18 | 18.51 | +0.49% | 16,289 | 29,979,846 |
| 2024-05-17 | 18.35 | 18.57 | 18.18 | 18.42 | +0.38% | 12,045 | 22,123,056 |
| 2024-05-16 | 18.49 | 18.7 | 18.29 | 18.35 | -0.86% | 17,201 | 31,670,594 |
| 2024-05-15 | 18.66 | 18.72 | 18.4 | 18.51 | -0.75% | 18,791 | 34,881,484 |
| 2024-05-14 | 18.81 | 19.03 | 18.42 | 18.65 | -1.69% | 34,259 | 64,041,443 |
| 2024-05-13 | 18.75 | 19.42 | 18.71 | 18.97 | +0.53% | 37,871 | 72,107,850 |
| 2024-05-10 | 18.98 | 19.08 | 18.51 | 18.87 | -1.46% | 35,128 | 66,189,007 |
| 2024-05-09 | 17.97 | 19.3 | 17.97 | 19.15 | +6.57% | 68,962 | 130,545,186 |
| 2024-05-08 | 18.28 | 18.29 | 17.8 | 17.97 | -0.39% | 24,035 | 43,362,091 |
| 2024-05-07 | 17.3 | 18.11 | 17.24 | 18.04 | +4.28% | 25,486 | 45,352,186 |
| 2024-05-06 | 17 | 17.32 | 17 | 17.3 | +1.94% | 16,709 | 28,723,294 |
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：