股票概览
18.25
+4.46%
+0.78
17.51
开盘价
18.5
最高价
17.5
最低价
62,223
成交量
数据更新至: 2024-05-31
技术指标
17.82
MA5 (5日均线)
18.25
MA10 (10日均线)
18.73
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 | 17.51 | 18.5 | 17.5 | 18.25 | +4.46% | 62,223 | 112,566,717 |
| 2024-05-30 | 17.69 | 17.77 | 17.33 | 17.47 | -1.24% | 32,626 | 57,249,419 |
| 2024-05-29 | 17.59 | 17.99 | 17.59 | 17.69 | 0% | 31,477 | 55,949,390 |
| 2024-05-28 | 18 | 18.18 | 17.6 | 17.69 | -1.72% | 30,192 | 53,833,845 |
| 2024-05-27 | 17.92 | 18.05 | 17.26 | 18 | +0.67% | 37,280 | 65,903,513 |
| 2024-05-24 | 18.66 | 18.66 | 17.83 | 17.88 | -3.3% | 41,536 | 75,258,485 |
| 2024-05-23 | 19.12 | 19.16 | 18.44 | 18.49 | -2.94% | 41,902 | 78,251,340 |
| 2024-05-22 | 18.8 | 19.08 | 18.71 | 19.05 | +1.06% | 28,803 | 54,614,567 |
| 2024-05-21 | 19.28 | 19.3 | 18.8 | 18.85 | -1.46% | 37,169 | 70,498,114 |
| 2024-05-20 | 19.1 | 19.46 | 18.86 | 19.13 | 0% | 41,205 | 78,980,223 |
| 2024-05-17 | 18.99 | 19.24 | 18.65 | 19.13 | +0.79% | 45,895 | 87,292,516 |
| 2024-05-16 | 18.64 | 19.2 | 18.64 | 18.98 | +1.93% | 50,226 | 95,488,558 |
| 2024-05-15 | 18.69 | 19.13 | 18.6 | 18.62 | -1.32% | 52,575 | 98,976,135 |
| 2024-05-14 | 18.63 | 18.98 | 18.32 | 18.87 | +4.54% | 73,586 | 137,679,930 |
| 2024-05-13 | 18.59 | 18.6 | 17.95 | 18.05 | -3.68% | 54,930 | 99,819,146 |
| 2024-05-10 | 19.6 | 19.79 | 18.67 | 18.74 | -3.4% | 66,685 | 126,366,217 |
| 2024-05-09 | 19.54 | 19.83 | 19.34 | 19.4 | -0.51% | 57,852 | 113,284,184 |
| 2024-05-08 | 20.5 | 20.5 | 19.46 | 19.5 | -4.88% | 76,575 | 151,398,279 |
| 2024-05-07 | 20.3 | 20.76 | 20.2 | 20.5 | +0.59% | 58,913 | 120,631,008 |
| 2024-05-06 | 20.6 | 20.8 | 20.12 | 20.38 | +0.44% | 61,072 | 124,918,500 |
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：