股票概览
18.62
+0.76%
+0.14
18.51
开盘价
18.85
最高价
18.41
最低价
101,967
成交量
数据更新至: 2024-05-31
技术指标
18.73
MA5 (5日均线)
19.35
MA10 (10日均线)
19.99
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 | 18.51 | 18.85 | 18.41 | 18.62 | +0.76% | 101,967 | 190,232,396 |
| 2024-05-30 | 18.56 | 18.69 | 18.2 | 18.48 | -0.48% | 134,390 | 247,630,193 |
| 2024-05-29 | 18.76 | 18.97 | 18.48 | 18.57 | -1.49% | 89,271 | 166,857,494 |
| 2024-05-28 | 18.98 | 19.19 | 18.71 | 18.85 | -1.57% | 75,028 | 141,596,174 |
| 2024-05-27 | 19.25 | 19.38 | 18.63 | 19.15 | +1.27% | 94,344 | 178,692,245 |
| 2024-05-24 | 19.56 | 19.62 | 18.91 | 18.91 | -3.37% | 119,231 | 228,726,796 |
| 2024-05-23 | 20.24 | 20.38 | 19.5 | 19.57 | -3.64% | 128,184 | 252,868,384 |
| 2024-05-22 | 20.22 | 20.4 | 19.92 | 20.31 | +0.3% | 97,105 | 195,915,699 |
| 2024-05-21 | 20.68 | 20.96 | 20.15 | 20.25 | -2.64% | 125,910 | 257,669,223 |
| 2024-05-20 | 20.4 | 21.31 | 20.21 | 20.8 | +2.06% | 165,569 | 345,088,366 |
| 2024-05-17 | 19.9 | 20.38 | 19.63 | 20.38 | +2.93% | 141,237 | 284,871,287 |
| 2024-05-16 | 19.79 | 20.14 | 19.71 | 19.8 | +0.41% | 109,080 | 217,328,226 |
| 2024-05-15 | 20.08 | 20.26 | 19.72 | 19.72 | -3.29% | 113,492 | 226,002,341 |
| 2024-05-14 | 19.69 | 20.42 | 19.45 | 20.39 | +3.82% | 188,332 | 376,745,201 |
| 2024-05-13 | 20.3 | 20.32 | 19.47 | 19.64 | -4.1% | 165,697 | 328,051,176 |
| 2024-05-10 | 21.17 | 21.25 | 20.34 | 20.48 | -2.98% | 149,470 | 308,729,873 |
| 2024-05-09 | 21.28 | 21.4 | 20.89 | 21.11 | +0.86% | 107,297 | 227,330,824 |
| 2024-05-08 | 21.7 | 21.76 | 20.93 | 20.93 | -4.21% | 144,433 | 305,424,583 |
| 2024-05-07 | 22 | 22.25 | 21.65 | 21.85 | -0.95% | 123,230 | 270,036,538 |
| 2024-05-06 | 22.48 | 22.6 | 21.9 | 22.06 | +0.09% | 140,885 | 312,723,361 |
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：