股票概览
18.31
-0.05%
-0.01
18.28
开盘价
18.48
最高价
18.2
最低价
9,687
成交量
数据更新至: 2024-05-31
技术指标
18.34
MA5 (5日均线)
18.61
MA10 (10日均线)
18.85
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 | 18.28 | 18.48 | 18.2 | 18.31 | -0.05% | 9,687 | 17,747,269 |
| 2024-05-30 | 18.29 | 18.58 | 18.2 | 18.32 | -0.22% | 10,709 | 19,686,570 |
| 2024-05-29 | 18.12 | 18.49 | 18.12 | 18.36 | +1.05% | 9,693 | 17,786,816 |
| 2024-05-28 | 18.3 | 18.6 | 18.14 | 18.17 | -2.05% | 11,221 | 20,590,525 |
| 2024-05-27 | 18.6 | 18.66 | 18.12 | 18.55 | +0.43% | 14,804 | 27,220,463 |
| 2024-05-24 | 18.68 | 19 | 18.47 | 18.47 | -0.65% | 17,440 | 32,627,270 |
| 2024-05-23 | 18.99 | 19.01 | 18.56 | 18.59 | -2.26% | 14,164 | 26,462,442 |
| 2024-05-22 | 19.19 | 19.35 | 18.95 | 19.02 | -0.47% | 10,237 | 19,574,636 |
| 2024-05-21 | 19.18 | 19.27 | 19 | 19.11 | -0.62% | 11,612 | 22,177,459 |
| 2024-05-20 | 19.44 | 19.64 | 19.09 | 19.23 | +0.47% | 17,482 | 33,695,743 |
| 2024-05-17 | 18.82 | 19.17 | 18.74 | 19.14 | +1.92% | 15,094 | 28,605,345 |
| 2024-05-16 | 18.8 | 18.99 | 18.73 | 18.78 | -0.69% | 11,491 | 21,652,618 |
| 2024-05-15 | 18.79 | 19.18 | 18.73 | 18.91 | -0.42% | 12,969 | 24,483,807 |
| 2024-05-14 | 18.76 | 19.25 | 18.73 | 18.99 | +0.9% | 17,095 | 32,467,176 |
| 2024-05-13 | 18.79 | 19.39 | 18.4 | 18.82 | -2.54% | 45,176 | 85,600,821 |
| 2024-05-10 | 19.28 | 20.68 | 19.17 | 19.31 | +0.63% | 58,933 | 116,710,307 |
| 2024-05-09 | 19.14 | 19.32 | 19.05 | 19.19 | +0.26% | 11,865 | 22,813,070 |
| 2024-05-08 | 19.3 | 19.35 | 19.04 | 19.14 | -0.98% | 15,468 | 29,670,092 |
| 2024-05-07 | 19.26 | 19.34 | 19.02 | 19.33 | +0.42% | 15,166 | 29,082,455 |
| 2024-05-06 | 18.95 | 19.26 | 18.9 | 19.25 | +3% | 24,888 | 47,647,454 |
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：