股票概览
18.52
+4.69%
+0.83
18.9
开盘价
20.23
最高价
18.35
最低价
110,191
成交量
数据更新至: 2024-05-31
技术指标
17.70
MA5 (5日均线)
17.81
MA10 (10日均线)
17.97
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 | 18.9 | 20.23 | 18.35 | 18.52 | +4.69% | 110,191 | 209,857,304 |
| 2024-05-30 | 17.27 | 18.59 | 16.97 | 17.69 | +0.45% | 52,022 | 92,571,413 |
| 2024-05-29 | 17.76 | 18.35 | 17.2 | 17.61 | +0.74% | 37,705 | 66,729,597 |
| 2024-05-28 | 17 | 17.8 | 16.91 | 17.48 | +1.75% | 30,163 | 52,702,015 |
| 2024-05-27 | 17.55 | 17.73 | 16.8 | 17.18 | -1.04% | 24,548 | 42,029,325 |
| 2024-05-24 | 17.88 | 17.99 | 17.31 | 17.36 | -2.36% | 21,072 | 37,089,295 |
| 2024-05-23 | 18.11 | 18.23 | 17.7 | 17.78 | -1.82% | 28,191 | 50,475,091 |
| 2024-05-22 | 17.98 | 18.3 | 17.9 | 18.11 | +0.11% | 26,587 | 48,224,023 |
| 2024-05-21 | 18.13 | 18.34 | 17.97 | 18.09 | -0.77% | 32,072 | 58,317,809 |
| 2024-05-20 | 18.32 | 19 | 18.05 | 18.23 | -1.41% | 57,055 | 105,087,249 |
| 2024-05-17 | 18.65 | 19.1 | 18.2 | 18.49 | -0.86% | 56,588 | 104,972,498 |
| 2024-05-16 | 18.14 | 18.68 | 18 | 18.65 | +2.47% | 55,667 | 102,532,665 |
| 2024-05-15 | 18.03 | 18.62 | 17.88 | 18.2 | +0.28% | 53,296 | 97,703,707 |
| 2024-05-14 | 17.67 | 18.15 | 17.33 | 18.15 | +2.72% | 43,936 | 78,820,034 |
| 2024-05-13 | 17.55 | 17.82 | 17.12 | 17.67 | 0% | 25,625 | 44,939,437 |
| 2024-05-10 | 17.55 | 17.86 | 17.32 | 17.67 | +0.28% | 41,468 | 73,199,083 |
| 2024-05-09 | 17.61 | 18.08 | 17.43 | 17.62 | -1.34% | 60,716 | 107,528,933 |
| 2024-05-08 | 18.7 | 18.98 | 17.63 | 17.86 | -7.46% | 95,511 | 174,422,895 |
| 2024-05-07 | 17.68 | 21.24 | 17.46 | 19.3 | +9.04% | 111,638 | 214,303,896 |
| 2024-05-06 | 18 | 18.1 | 17.5 | 17.7 | -0.23% | 43,391 | 76,814,578 |
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：