股票概览
18.25
-1.14%
-0.21
18.13
开盘价
18.52
最高价
18.13
最低价
5,827
成交量
数据更新至: 2024-05-31
技术指标
18.34
MA5 (5日均线)
18.58
MA10 (10日均线)
18.81
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 | 18.13 | 18.52 | 18.13 | 18.25 | -1.14% | 5,827 | 10,647,700 |
| 2024-05-30 | 18.52 | 18.78 | 18.29 | 18.46 | -0.81% | 5,365 | 9,938,953 |
| 2024-05-29 | 18.19 | 18.79 | 17.98 | 18.61 | +3.1% | 7,022 | 13,049,374 |
| 2024-05-28 | 18.56 | 18.58 | 18.03 | 18.05 | -1.63% | 5,661 | 10,323,437 |
| 2024-05-27 | 18.52 | 18.63 | 17.88 | 18.35 | -0.81% | 9,506 | 17,318,524 |
| 2024-05-24 | 18.57 | 18.8 | 18.5 | 18.5 | -0.86% | 4,620 | 8,607,611 |
| 2024-05-23 | 19.01 | 19.01 | 18.39 | 18.66 | -1.89% | 4,736 | 8,883,259 |
| 2024-05-22 | 18.97 | 19.15 | 18.7 | 19.02 | +1.22% | 5,388 | 10,200,232 |
| 2024-05-21 | 19.14 | 19.31 | 18.66 | 18.79 | -1.83% | 4,735 | 8,939,631 |
| 2024-05-20 | 19.1 | 19.39 | 19.02 | 19.14 | +0.21% | 7,391 | 14,156,156 |
| 2024-05-17 | 19.18 | 19.3 | 18.77 | 19.1 | +0.84% | 7,147 | 13,553,163 |
| 2024-05-16 | 18.73 | 19.1 | 18.66 | 18.94 | +1.83% | 6,753 | 12,803,785 |
| 2024-05-15 | 18.83 | 18.93 | 18.42 | 18.6 | -0.64% | 6,368 | 11,902,628 |
| 2024-05-14 | 18.51 | 19.15 | 18.42 | 18.72 | +1.19% | 7,120 | 13,316,225 |
| 2024-05-13 | 18.95 | 18.95 | 18.01 | 18.5 | -2.73% | 7,093 | 13,187,986 |
| 2024-05-10 | 19.51 | 19.51 | 18.92 | 19.02 | -2.16% | 6,871 | 13,126,082 |
| 2024-05-09 | 19.08 | 19.74 | 19 | 19.44 | +0.99% | 7,910 | 15,405,406 |
| 2024-05-08 | 19.76 | 19.81 | 19.18 | 19.25 | -1.33% | 7,163 | 13,861,553 |
| 2024-05-07 | 19.32 | 19.59 | 19.18 | 19.51 | +1.04% | 7,802 | 15,141,049 |
| 2024-05-06 | 18.76 | 19.39 | 18.76 | 19.31 | +4.38% | 9,332 | 17,827,137 |
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：