股票概览
18.54
+4.63%
+0.82
17.83
开盘价
18.89
最高价
17.8
最低价
21,122
成交量
数据更新至: 2024-05-31
技术指标
18.09
MA5 (5日均线)
18.10
MA10 (10日均线)
18.23
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 | 17.83 | 18.89 | 17.8 | 18.54 | +4.63% | 21,122 | 39,274,759 |
| 2024-05-30 | 17.89 | 18.28 | 17.52 | 17.72 | -1.61% | 10,395 | 18,702,815 |
| 2024-05-29 | 17.8 | 18.43 | 17.62 | 18.01 | +1.18% | 9,844 | 17,831,420 |
| 2024-05-28 | 18.38 | 18.49 | 17.6 | 17.8 | -3.05% | 11,576 | 20,654,753 |
| 2024-05-27 | 18.16 | 18.47 | 17.52 | 18.36 | +4.02% | 12,597 | 22,704,548 |
| 2024-05-24 | 17.95 | 18.06 | 17.51 | 17.65 | -1.67% | 8,986 | 16,024,531 |
| 2024-05-23 | 18.46 | 18.63 | 17.6 | 17.95 | -2.76% | 11,269 | 20,372,198 |
| 2024-05-22 | 18.33 | 18.88 | 18.31 | 18.46 | +0.87% | 9,784 | 18,180,742 |
| 2024-05-21 | 18.43 | 18.65 | 18.26 | 18.3 | +0.27% | 10,682 | 19,675,002 |
| 2024-05-20 | 19.05 | 19.06 | 18.14 | 18.25 | -1.35% | 11,703 | 21,586,321 |
| 2024-05-17 | 18.5 | 18.72 | 18.2 | 18.5 | -0.32% | 13,834 | 25,412,226 |
| 2024-05-16 | 18.47 | 18.99 | 18.31 | 18.56 | +1.42% | 14,070 | 26,165,450 |
| 2024-05-15 | 18.29 | 18.66 | 17.7 | 18.3 | -0.22% | 19,839 | 35,970,304 |
| 2024-05-14 | 17.12 | 20 | 17.12 | 18.34 | +6.57% | 28,820 | 53,524,888 |
| 2024-05-13 | 18.23 | 18.23 | 17.11 | 17.21 | -4.02% | 12,663 | 22,041,347 |
| 2024-05-10 | 18.66 | 18.76 | 17.86 | 17.93 | -3.55% | 15,772 | 28,690,391 |
| 2024-05-09 | 18.86 | 19.18 | 18.4 | 18.59 | -3.43% | 21,214 | 39,512,285 |
| 2024-05-08 | 18.77 | 19.65 | 18.21 | 19.25 | +2.12% | 28,491 | 53,881,327 |
| 2024-05-07 | 18.03 | 18.94 | 18.02 | 18.85 | +4.9% | 21,022 | 38,990,802 |
| 2024-05-06 | 17.65 | 18.07 | 17.31 | 17.97 | +4.23% | 19,621 | 34,852,615 |
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：