股票概览
18.28
+2.18%
+0.39
17.89
开盘价
18.34
最高价
17.89
最低价
8,448
成交量
数据更新至: 2024-05-31
技术指标
18.16
MA5 (5日均线)
18.40
MA10 (10日均线)
18.67
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 | 17.89 | 18.34 | 17.89 | 18.28 | +2.18% | 8,448 | 15,406,678 |
| 2024-05-30 | 18.21 | 18.26 | 17.82 | 17.89 | -1.76% | 7,308 | 13,166,730 |
| 2024-05-29 | 18.03 | 18.29 | 17.91 | 18.21 | +1% | 8,969 | 16,293,673 |
| 2024-05-28 | 18.52 | 18.53 | 17.92 | 18.03 | -2.06% | 7,892 | 14,339,278 |
| 2024-05-27 | 18.19 | 18.42 | 17.82 | 18.41 | +1.38% | 8,556 | 15,467,356 |
| 2024-05-24 | 18.45 | 18.56 | 18.13 | 18.16 | -1.47% | 8,982 | 16,450,182 |
| 2024-05-23 | 18.86 | 18.86 | 18.4 | 18.43 | -2.23% | 8,421 | 15,645,018 |
| 2024-05-22 | 18.91 | 18.97 | 18.63 | 18.85 | +0.43% | 8,226 | 15,472,079 |
| 2024-05-21 | 18.98 | 18.98 | 18.66 | 18.77 | -0.95% | 8,163 | 15,317,134 |
| 2024-05-20 | 19.09 | 19.2 | 18.87 | 18.95 | -0.73% | 12,390 | 23,540,129 |
| 2024-05-17 | 18.92 | 19.11 | 18.74 | 19.09 | +0.85% | 9,680 | 18,365,567 |
| 2024-05-16 | 18.97 | 19.12 | 18.65 | 18.93 | +1.5% | 10,981 | 20,765,776 |
| 2024-05-15 | 18.99 | 18.99 | 18.51 | 18.65 | -0.69% | 8,695 | 16,318,075 |
| 2024-05-14 | 18.64 | 18.84 | 18.5 | 18.78 | +1.9% | 9,458 | 17,692,719 |
| 2024-05-13 | 18.79 | 18.79 | 18.28 | 18.43 | -2.54% | 12,947 | 23,950,086 |
| 2024-05-10 | 19.35 | 19.36 | 18.8 | 18.91 | -1.61% | 9,986 | 18,912,603 |
| 2024-05-09 | 19.19 | 19.28 | 19.05 | 19.22 | +1.16% | 13,916 | 26,721,855 |
| 2024-05-08 | 19.16 | 19.32 | 18.94 | 19 | -0.94% | 14,673 | 28,030,557 |
| 2024-05-07 | 19.31 | 19.31 | 18.95 | 19.18 | -0.62% | 17,115 | 32,719,877 |
| 2024-05-06 | 18.85 | 19.32 | 18.7 | 19.3 | +3.21% | 22,928 | 43,606,149 |
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：