股票概览
18.55
+2.88%
+0.52
18.11
开盘价
18.67
最高价
17.96
最低价
19,857
成交量
数据更新至: 2024-05-31
技术指标
18.00
MA5 (5日均线)
18.30
MA10 (10日均线)
18.20
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 | 18.11 | 18.67 | 17.96 | 18.55 | +2.88% | 19,857 | 36,563,439 |
| 2024-05-30 | 17.85 | 18.82 | 17.6 | 18.03 | +1.07% | 21,970 | 40,065,982 |
| 2024-05-29 | 17.6 | 17.98 | 17.51 | 17.84 | +1.19% | 13,825 | 24,644,052 |
| 2024-05-28 | 17.9 | 18.05 | 17.63 | 17.63 | -1.73% | 11,062 | 19,686,942 |
| 2024-05-27 | 17.9 | 17.98 | 17.32 | 17.94 | 0% | 20,291 | 35,791,528 |
| 2024-05-24 | 18.56 | 18.8 | 17.93 | 17.94 | -3.29% | 22,456 | 41,129,495 |
| 2024-05-23 | 18.53 | 19 | 18.3 | 18.55 | -1.64% | 24,698 | 46,002,983 |
| 2024-05-22 | 18.67 | 19.22 | 18.42 | 18.86 | +0.86% | 35,007 | 66,368,362 |
| 2024-05-21 | 18.85 | 19.25 | 18.19 | 18.7 | -1.16% | 39,026 | 72,796,570 |
| 2024-05-20 | 18.05 | 19.19 | 17.9 | 18.92 | +4.01% | 33,413 | 61,683,083 |
| 2024-05-17 | 18.42 | 18.49 | 17.98 | 18.19 | -0.82% | 23,394 | 42,486,058 |
| 2024-05-16 | 17.72 | 18.35 | 17.71 | 18.34 | +4.03% | 19,656 | 35,627,164 |
| 2024-05-15 | 17.93 | 18.03 | 17.61 | 17.63 | -1.73% | 13,707 | 24,358,643 |
| 2024-05-14 | 18.13 | 18.19 | 17.73 | 17.94 | -0.61% | 14,457 | 25,915,858 |
| 2024-05-13 | 17.79 | 18.52 | 17.34 | 18.05 | +1.06% | 19,184 | 34,567,540 |
| 2024-05-10 | 18.23 | 18.26 | 17.77 | 17.86 | -1.71% | 13,045 | 23,389,460 |
| 2024-05-09 | 18.13 | 18.33 | 17.9 | 18.17 | +0.94% | 10,889 | 19,807,139 |
| 2024-05-08 | 18.31 | 18.4 | 17.9 | 18 | -2.01% | 13,812 | 25,006,039 |
| 2024-05-07 | 18.46 | 18.47 | 18.18 | 18.37 | -0.6% | 13,032 | 23,860,683 |
| 2024-05-06 | 18 | 18.48 | 18 | 18.48 | +4.05% | 21,241 | 38,913,781 |
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：