股票概览
18.74
-0.58%
-0.11
18.85
开盘价
18.95
最高价
18.56
最低价
43,364
成交量
数据更新至: 2024-05-31
技术指标
19.05
MA5 (5日均线)
19.04
MA10 (10日均线)
19.14
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 | 18.85 | 18.95 | 18.56 | 18.74 | -0.58% | 43,364 | 81,246,335 |
| 2024-05-30 | 18.9 | 19.14 | 18.77 | 18.85 | -1.26% | 27,112 | 51,366,760 |
| 2024-05-29 | 19.28 | 19.28 | 18.98 | 19.09 | -1.04% | 39,178 | 75,030,877 |
| 2024-05-28 | 19.28 | 19.53 | 19.15 | 19.29 | 0% | 45,908 | 88,717,908 |
| 2024-05-27 | 18.91 | 19.3 | 18.91 | 19.29 | +2.17% | 39,969 | 76,694,093 |
| 2024-05-24 | 18.73 | 19.09 | 18.66 | 18.88 | +0.48% | 25,952 | 49,178,020 |
| 2024-05-23 | 18.83 | 19 | 18.66 | 18.79 | -1.11% | 31,218 | 58,593,823 |
| 2024-05-22 | 19.35 | 19.35 | 18.97 | 19 | -1.4% | 31,587 | 60,520,519 |
| 2024-05-21 | 19.15 | 19.35 | 19.02 | 19.27 | +0.31% | 37,101 | 71,411,313 |
| 2024-05-20 | 19.29 | 19.34 | 19.1 | 19.21 | -0.16% | 34,950 | 67,201,948 |
| 2024-05-17 | 19.12 | 19.29 | 19 | 19.24 | +0.52% | 33,380 | 63,889,831 |
| 2024-05-16 | 19.2 | 19.34 | 19.03 | 19.14 | +0.21% | 46,049 | 88,450,710 |
| 2024-05-15 | 19.2 | 19.36 | 19.1 | 19.1 | -0.52% | 35,237 | 67,675,052 |
| 2024-05-14 | 19.5 | 19.64 | 19.14 | 19.2 | -1.69% | 51,629 | 99,575,826 |
| 2024-05-13 | 19.15 | 19.63 | 19.07 | 19.53 | +1.3% | 70,796 | 137,340,753 |
| 2024-05-10 | 19.57 | 19.59 | 19.1 | 19.28 | +0.05% | 59,357 | 114,399,912 |
| 2024-05-09 | 18.96 | 19.45 | 18.96 | 19.27 | +1.15% | 48,509 | 93,323,492 |
| 2024-05-08 | 19.21 | 19.28 | 19.02 | 19.05 | -1.19% | 30,926 | 59,154,499 |
| 2024-05-07 | 19.15 | 19.37 | 18.98 | 19.28 | +0.26% | 60,331 | 115,987,272 |
| 2024-05-06 | 18.81 | 19.26 | 18.53 | 19.23 | +2.23% | 74,909 | 141,940,257 |
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：