股票概览
18.06
+0.06%
+0.01
18.02
开盘价
18.18
最高价
17.93
最低价
61,239
成交量
数据更新至: 2024-05-31
技术指标
17.95
MA5 (5日均线)
18.34
MA10 (10日均线)
19.26
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 | 18.02 | 18.18 | 17.93 | 18.06 | +0.06% | 61,239 | 110,521,237 |
| 2024-05-30 | 17.78 | 18.26 | 17.52 | 18.05 | +1.69% | 101,879 | 183,745,923 |
| 2024-05-29 | 17.67 | 17.86 | 17.61 | 17.75 | +0.45% | 45,758 | 81,122,604 |
| 2024-05-28 | 18.28 | 18.28 | 17.65 | 17.67 | -2.91% | 59,126 | 105,645,803 |
| 2024-05-27 | 18.05 | 18.2 | 17.61 | 18.2 | +1.28% | 72,893 | 130,191,707 |
| 2024-05-24 | 18.27 | 18.42 | 17.95 | 17.97 | -1.59% | 77,775 | 140,895,805 |
| 2024-05-23 | 18.99 | 19.02 | 18.18 | 18.26 | -4.1% | 121,026 | 223,626,160 |
| 2024-05-22 | 19.1 | 19.19 | 18.87 | 19.04 | -0.52% | 72,318 | 137,491,589 |
| 2024-05-21 | 19.27 | 19.38 | 19.1 | 19.14 | -0.47% | 77,073 | 148,216,975 |
| 2024-05-20 | 19.19 | 19.49 | 18.9 | 19.23 | -0.36% | 102,204 | 196,779,656 |
| 2024-05-17 | 19.53 | 19.53 | 19.09 | 19.3 | -1.73% | 97,418 | 187,413,112 |
| 2024-05-16 | 19.53 | 19.76 | 19.36 | 19.64 | +0.56% | 80,151 | 156,814,529 |
| 2024-05-15 | 19.65 | 19.9 | 19.48 | 19.53 | -0.96% | 80,143 | 157,434,721 |
| 2024-05-14 | 19.57 | 19.91 | 19.48 | 19.72 | +0.77% | 83,010 | 163,361,478 |
| 2024-05-13 | 20.22 | 20.23 | 19.51 | 19.57 | -4.35% | 142,107 | 280,404,906 |
| 2024-05-10 | 20.95 | 21.13 | 20.4 | 20.46 | -2.39% | 122,694 | 253,037,211 |
| 2024-05-09 | 21.18 | 21.18 | 20.72 | 20.96 | -1.83% | 171,709 | 359,352,131 |
| 2024-05-08 | 20.71 | 21.5 | 20.3 | 21.35 | +1.91% | 317,094 | 665,011,395 |
| 2024-05-07 | 20.4 | 21.05 | 20.4 | 20.95 | +3.41% | 259,226 | 539,767,037 |
| 2024-05-06 | 20.39 | 20.83 | 20.1 | 20.26 | +1% | 130,570 | 266,456,489 |
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：