股票概览
18.17
+1.96%
+0.35
17.81
开盘价
18.23
最高价
17.69
最低价
5,681
成交量
数据更新至: 2024-05-31
技术指标
18.18
MA5 (5日均线)
18.03
MA10 (10日均线)
17.68
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 | 17.81 | 18.23 | 17.69 | 18.17 | +1.96% | 5,681 | 10,194,737 |
| 2024-05-30 | 18.76 | 18.76 | 17.82 | 17.82 | -5.01% | 8,099 | 14,631,579 |
| 2024-05-29 | 18.13 | 18.77 | 18.13 | 18.76 | +2.79% | 6,844 | 12,681,159 |
| 2024-05-28 | 17.91 | 18.25 | 17.83 | 18.25 | +1.9% | 5,915 | 10,725,877 |
| 2024-05-27 | 17.99 | 18.14 | 17.83 | 17.91 | -0.83% | 3,013 | 5,403,338 |
| 2024-05-24 | 17.75 | 18.18 | 17.51 | 18.06 | +1.35% | 6,863 | 12,326,738 |
| 2024-05-23 | 17.99 | 17.99 | 17.48 | 17.82 | -1% | 4,182 | 7,399,043 |
| 2024-05-22 | 17.6 | 18 | 17.6 | 18 | +1.07% | 4,824 | 8,610,888 |
| 2024-05-21 | 17.7 | 18.14 | 17.52 | 17.81 | +0.68% | 8,048 | 14,266,179 |
| 2024-05-20 | 17.56 | 17.75 | 17.53 | 17.69 | +1.26% | 4,191 | 7,401,720 |
| 2024-05-17 | 17.43 | 17.56 | 17.34 | 17.47 | +0.23% | 1,424 | 2,484,361 |
| 2024-05-16 | 17.33 | 17.56 | 17.3 | 17.43 | +0.35% | 1,693 | 2,950,801 |
| 2024-05-15 | 17.21 | 17.44 | 17.21 | 17.37 | -0.17% | 1,962 | 3,406,174 |
| 2024-05-14 | 17.08 | 17.66 | 16.94 | 17.4 | +2.47% | 2,554 | 4,398,940 |
| 2024-05-13 | 16.97 | 17 | 16.83 | 16.98 | -0.35% | 1,734 | 2,928,248 |
| 2024-05-10 | 17.18 | 17.27 | 16.86 | 17.04 | -1.33% | 4,029 | 6,875,122 |
| 2024-05-09 | 17.23 | 17.34 | 17.09 | 17.27 | +0.23% | 3,356 | 5,783,030 |
| 2024-05-08 | 17.52 | 17.52 | 17.17 | 17.23 | -1.71% | 2,989 | 5,168,135 |
| 2024-05-07 | 17.62 | 17.64 | 17.42 | 17.53 | -0.51% | 2,174 | 3,812,983 |
| 2024-05-06 | 17.4 | 17.63 | 17.4 | 17.62 | +1.38% | 3,118 | 5,468,607 |
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：