股票概览
18.11
+0.06%
+0.01
17.83
开盘价
18.32
最高价
17.82
最低价
34,220
成交量
数据更新至: 2024-05-31
技术指标
17.76
MA5 (5日均线)
17.85
MA10 (10日均线)
18.06
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 | 18.32 | 17.82 | 18.11 | +0.06% | 34,220 | 61,897,904 |
| 2024-05-30 | 17.35 | 18.2 | 17.18 | 18.1 | +3.43% | 44,393 | 79,402,567 |
| 2024-05-29 | 17.4 | 17.67 | 17.4 | 17.5 | 0% | 15,513 | 27,199,764 |
| 2024-05-28 | 17.6 | 17.75 | 17.33 | 17.5 | -0.46% | 15,785 | 27,658,762 |
| 2024-05-27 | 17.46 | 17.6 | 16.89 | 17.58 | +1.21% | 26,171 | 44,946,236 |
| 2024-05-24 | 17.59 | 17.9 | 17.34 | 17.37 | -1.25% | 23,088 | 40,529,234 |
| 2024-05-23 | 18.01 | 18.1 | 17.5 | 17.59 | -2.92% | 27,452 | 48,674,671 |
| 2024-05-22 | 18.1 | 18.29 | 17.94 | 18.12 | -0.22% | 24,552 | 44,380,730 |
| 2024-05-21 | 18.54 | 18.66 | 18.1 | 18.16 | -1.84% | 22,888 | 41,927,926 |
| 2024-05-20 | 18.5 | 18.64 | 18.4 | 18.5 | -0.54% | 23,446 | 43,377,126 |
| 2024-05-17 | 18.28 | 18.6 | 18.25 | 18.6 | +0.81% | 25,249 | 46,696,293 |
| 2024-05-16 | 18.21 | 18.61 | 18.05 | 18.45 | +2.79% | 44,369 | 81,717,609 |
| 2024-05-15 | 18.06 | 18.25 | 17.84 | 17.95 | -0.44% | 17,538 | 31,700,413 |
| 2024-05-14 | 17.91 | 18.38 | 17.64 | 18.03 | +1.98% | 31,690 | 56,805,971 |
| 2024-05-13 | 18.1 | 18.15 | 17.62 | 17.68 | -2.59% | 27,686 | 49,247,074 |
| 2024-05-10 | 18.45 | 18.45 | 18.07 | 18.15 | -1.63% | 23,135 | 42,050,994 |
| 2024-05-09 | 18.15 | 18.52 | 18.06 | 18.45 | +2.05% | 24,564 | 45,129,946 |
| 2024-05-08 | 18.57 | 18.6 | 18.05 | 18.08 | -3.26% | 29,365 | 53,694,271 |
| 2024-05-07 | 18.54 | 18.8 | 18.34 | 18.69 | +0.86% | 33,686 | 62,714,573 |
| 2024-05-06 | 18.57 | 18.76 | 18.4 | 18.53 | +0.54% | 35,378 | 65,628,108 |
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：