股票概览
18.48
+1.54%
+0.28
18.3
开盘价
18.5
最高价
18.1
最低价
13,488
成交量
数据更新至: 2024-05-31
技术指标
18.31
MA5 (5日均线)
18.49
MA10 (10日均线)
18.72
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 | 18.3 | 18.5 | 18.1 | 18.48 | +1.54% | 13,488 | 24,738,043 |
| 2024-05-30 | 18.27 | 18.45 | 18.05 | 18.2 | -0.55% | 13,175 | 24,082,858 |
| 2024-05-29 | 18.05 | 18.39 | 18 | 18.3 | +1.05% | 9,956 | 18,178,070 |
| 2024-05-28 | 18.4 | 18.5 | 18.05 | 18.11 | -1.95% | 10,541 | 19,200,039 |
| 2024-05-27 | 18.31 | 18.53 | 18.15 | 18.47 | +0.87% | 9,980 | 18,308,242 |
| 2024-05-24 | 18.48 | 18.59 | 18.22 | 18.31 | -0.49% | 9,667 | 17,821,870 |
| 2024-05-23 | 18.81 | 18.88 | 18.29 | 18.4 | -2.18% | 12,141 | 22,434,293 |
| 2024-05-22 | 18.87 | 19.15 | 18.7 | 18.81 | -0.27% | 11,245 | 21,230,947 |
| 2024-05-21 | 18.92 | 19.02 | 18.71 | 18.86 | -0.37% | 11,682 | 22,034,692 |
| 2024-05-20 | 18.88 | 19.3 | 18.88 | 18.93 | -0.79% | 12,084 | 23,012,343 |
| 2024-05-17 | 19.31 | 19.31 | 18.77 | 19.08 | +0.53% | 12,864 | 24,416,971 |
| 2024-05-16 | 18.86 | 19.34 | 18.86 | 18.98 | +0.16% | 16,746 | 32,033,259 |
| 2024-05-15 | 19.12 | 19.37 | 18.87 | 18.95 | -1.46% | 19,876 | 37,906,415 |
| 2024-05-14 | 18.9 | 19.46 | 18.78 | 19.23 | +1.69% | 21,300 | 40,834,875 |
| 2024-05-13 | 18.78 | 19.84 | 18.53 | 18.91 | -0.99% | 29,074 | 55,303,189 |
| 2024-05-10 | 18.9 | 19.68 | 18.69 | 19.1 | +1.11% | 27,248 | 51,852,771 |
| 2024-05-09 | 18.53 | 19.09 | 18.52 | 18.89 | +1.94% | 17,782 | 33,623,456 |
| 2024-05-08 | 18.8 | 18.95 | 18.48 | 18.53 | -2.01% | 17,560 | 32,846,671 |
| 2024-05-07 | 18.93 | 19.35 | 18.53 | 18.91 | -0.53% | 27,909 | 52,589,464 |
| 2024-05-06 | 18.39 | 19.09 | 18.34 | 19.01 | +4.62% | 28,386 | 53,565,068 |
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：