股票概览
18.73
+0.7%
+0.13
18.5
开盘价
18.87
最高价
18.5
最低价
36,529
成交量
数据更新至: 2024-05-31
技术指标
19.37
MA5 (5日均线)
20.22
MA10 (10日均线)
20.72
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 | 18.5 | 18.87 | 18.5 | 18.73 | +0.7% | 36,529 | 68,552,350 |
| 2024-05-30 | 18.9 | 19.14 | 18.51 | 18.6 | -2.26% | 44,893 | 84,035,192 |
| 2024-05-29 | 19 | 19.43 | 18.72 | 19.03 | -0.73% | 71,145 | 135,472,274 |
| 2024-05-28 | 20.1 | 20.2 | 19.05 | 19.17 | -10% | 114,933 | 225,254,636 |
| 2024-05-27 | 21.4 | 21.96 | 21.02 | 21.3 | +2.6% | 111,505 | 239,713,725 |
| 2024-05-24 | 20.71 | 21.55 | 20.67 | 20.76 | +0.19% | 67,818 | 142,354,730 |
| 2024-05-23 | 21.94 | 21.94 | 20.48 | 20.72 | -4.95% | 94,551 | 198,308,275 |
| 2024-05-22 | 21.26 | 22.57 | 21.01 | 21.8 | +1.4% | 125,959 | 273,934,381 |
| 2024-05-21 | 20.61 | 21.72 | 20.46 | 21.5 | +4.37% | 129,321 | 274,506,842 |
| 2024-05-20 | 20.23 | 20.96 | 20.11 | 20.6 | +0.73% | 73,061 | 150,092,461 |
| 2024-05-17 | 20.81 | 20.98 | 20.15 | 20.45 | -2.67% | 90,005 | 184,060,541 |
| 2024-05-16 | 20.4 | 21.98 | 19.97 | 21.01 | +4.32% | 128,030 | 268,750,393 |
| 2024-05-15 | 20.73 | 20.91 | 20 | 20.14 | -5.58% | 104,113 | 212,611,855 |
| 2024-05-14 | 21.94 | 22.64 | 21.09 | 21.33 | -3.35% | 111,810 | 242,543,178 |
| 2024-05-13 | 21.11 | 22.93 | 21.03 | 22.07 | +0.78% | 123,292 | 270,865,727 |
| 2024-05-10 | 21.88 | 22.9 | 21.5 | 21.9 | +2.48% | 159,711 | 354,231,341 |
| 2024-05-09 | 20.6 | 21.8 | 20.5 | 21.37 | +0.56% | 133,166 | 282,604,876 |
| 2024-05-08 | 22.4 | 22.4 | 20.82 | 21.25 | -8.88% | 224,658 | 481,518,151 |
| 2024-05-07 | 23.32 | 23.32 | 23.32 | 23.32 | +20.02% | 128,969 | 300,756,337 |
| 2024-05-06 | 18.9 | 19.75 | 18.82 | 19.43 | +5.77% | 70,206 | 135,511,580 |
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：