股票概览
17.95
-0.06%
-0.01
18.1
开盘价
18.21
最高价
17.91
最低价
43,742
成交量
数据更新至: 2024-05-31
技术指标
18.00
MA5 (5日均线)
18.35
MA10 (10日均线)
18.75
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 | 18.1 | 18.21 | 17.91 | 17.95 | -0.06% | 43,742 | 78,976,503 |
| 2024-05-30 | 17.81 | 18.1 | 17.7 | 17.96 | +0.34% | 41,282 | 74,116,869 |
| 2024-05-29 | 17.96 | 18.21 | 17.8 | 17.9 | -0.72% | 39,053 | 70,252,545 |
| 2024-05-28 | 18.16 | 18.16 | 17.87 | 18.03 | -0.83% | 36,342 | 65,535,811 |
| 2024-05-27 | 18.25 | 18.29 | 17.66 | 18.18 | +0.22% | 61,077 | 109,575,956 |
| 2024-05-24 | 18.37 | 18.56 | 18.12 | 18.14 | -1.2% | 47,395 | 86,592,025 |
| 2024-05-23 | 18.9 | 18.95 | 18.32 | 18.36 | -3.01% | 66,170 | 122,779,743 |
| 2024-05-22 | 19.06 | 19.23 | 18.74 | 18.93 | -0.47% | 58,474 | 110,614,482 |
| 2024-05-21 | 18.95 | 19.14 | 18.8 | 19.02 | +0.05% | 57,648 | 109,506,259 |
| 2024-05-20 | 18.96 | 19.3 | 18.89 | 19.01 | +0.32% | 70,985 | 135,395,691 |
| 2024-05-17 | 18.49 | 19 | 18.48 | 18.95 | +2.05% | 70,367 | 132,083,556 |
| 2024-05-16 | 18.53 | 18.75 | 18.45 | 18.57 | -0.75% | 52,307 | 97,277,057 |
| 2024-05-15 | 18.95 | 19.1 | 18.7 | 18.71 | -1.84% | 63,792 | 120,040,053 |
| 2024-05-14 | 19.06 | 19.3 | 18.97 | 19.06 | +0.21% | 58,865 | 112,740,375 |
| 2024-05-13 | 19.26 | 19.42 | 18.97 | 19.02 | -1.91% | 92,970 | 177,896,642 |
| 2024-05-10 | 19.63 | 19.67 | 19.31 | 19.39 | -1.02% | 61,860 | 120,239,375 |
| 2024-05-09 | 19.21 | 19.76 | 19.19 | 19.59 | +1.93% | 85,381 | 166,908,350 |
| 2024-05-08 | 19.45 | 19.67 | 19.18 | 19.22 | -1.39% | 88,481 | 171,331,777 |
| 2024-05-07 | 19.47 | 19.64 | 19.32 | 19.49 | +0.05% | 76,622 | 149,398,520 |
| 2024-05-06 | 19.13 | 19.64 | 19.01 | 19.48 | +3.45% | 116,882 | 227,076,623 |
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：