股票概览
18.15
+1.51%
+0.27
17.84
开盘价
18.26
最高价
17.8
最低价
82,421
成交量
数据更新至: 2024-05-31
技术指标
18.04
MA5 (5日均线)
18.57
MA10 (10日均线)
19.78
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 | 17.84 | 18.26 | 17.8 | 18.15 | +1.51% | 82,421 | 149,285,268 |
| 2024-05-30 | 17.65 | 18.2 | 17.42 | 17.88 | +0.45% | 92,058 | 164,478,550 |
| 2024-05-29 | 18.2 | 18.4 | 17.68 | 17.8 | -1.82% | 94,275 | 169,290,859 |
| 2024-05-28 | 18.13 | 18.7 | 17.92 | 18.13 | -0.66% | 108,893 | 199,793,493 |
| 2024-05-27 | 18.25 | 18.32 | 17.56 | 18.25 | +0.94% | 112,338 | 201,418,321 |
| 2024-05-24 | 18.57 | 18.72 | 18.04 | 18.08 | -2.64% | 102,821 | 188,490,029 |
| 2024-05-23 | 19 | 19.17 | 18.53 | 18.57 | -2.72% | 112,144 | 210,630,767 |
| 2024-05-22 | 19.6 | 19.78 | 18.91 | 19.09 | -2.5% | 150,476 | 287,864,040 |
| 2024-05-21 | 19.81 | 20.05 | 19.46 | 19.58 | -2.73% | 153,856 | 302,627,612 |
| 2024-05-20 | 20.17 | 20.9 | 19.76 | 20.13 | -0.69% | 225,972 | 456,068,104 |
| 2024-05-17 | 19.95 | 20.35 | 19.21 | 20.27 | +1.5% | 234,087 | 466,080,299 |
| 2024-05-16 | 19.45 | 20.36 | 19.12 | 19.97 | +2.67% | 257,625 | 510,392,122 |
| 2024-05-15 | 19.08 | 19.66 | 18.85 | 19.45 | +1.2% | 186,091 | 361,072,722 |
| 2024-05-14 | 19.62 | 19.99 | 18.93 | 19.22 | -3.42% | 258,253 | 497,045,278 |
| 2024-05-13 | 21.8 | 22.16 | 19.68 | 19.9 | -13.14% | 445,828 | 911,633,157 |
| 2024-05-10 | 21.92 | 24.19 | 21.92 | 22.91 | +6.66% | 555,284 | 1,276,306,635 |
| 2024-05-09 | 22.98 | 23.5 | 21.25 | 21.48 | -3.68% | 377,551 | 835,089,133 |
| 2024-05-08 | 21.3 | 22.3 | 20.56 | 22.3 | +1.97% | 377,475 | 808,995,174 |
| 2024-05-07 | 21.71 | 22.38 | 21.28 | 21.87 | -2.67% | 318,971 | 693,708,511 |
| 2024-05-06 | 21.64 | 22.66 | 20.6 | 22.47 | +2.23% | 410,726 | 891,303,650 |
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：