股票概览
18.19
-1.2%
-0.22
18.41
开盘价
18.49
最高价
18.07
最低价
70,713
成交量
数据更新至: 2024-05-31
技术指标
18.48
MA5 (5日均线)
18.45
MA10 (10日均线)
18.46
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 | 18.41 | 18.49 | 18.07 | 18.19 | -1.2% | 70,713 | 129,049,714 |
| 2024-05-30 | 18.59 | 18.72 | 18.32 | 18.41 | -1.23% | 54,167 | 100,080,679 |
| 2024-05-29 | 18.56 | 18.84 | 18.44 | 18.64 | +0.43% | 52,242 | 97,678,056 |
| 2024-05-28 | 18.65 | 18.8 | 18.41 | 18.56 | -0.22% | 60,890 | 113,330,234 |
| 2024-05-27 | 18.42 | 18.65 | 18.32 | 18.6 | +1.25% | 55,501 | 102,783,749 |
| 2024-05-24 | 18.22 | 18.63 | 18.2 | 18.37 | +0.49% | 53,727 | 99,313,695 |
| 2024-05-23 | 18.4 | 18.5 | 18.22 | 18.28 | -0.81% | 42,160 | 77,231,336 |
| 2024-05-22 | 18.53 | 18.65 | 18.41 | 18.43 | -0.54% | 43,538 | 80,680,722 |
| 2024-05-21 | 18.45 | 18.64 | 18.34 | 18.53 | +0.38% | 52,483 | 97,166,392 |
| 2024-05-20 | 18.25 | 18.53 | 18.15 | 18.46 | +0.93% | 73,880 | 135,727,081 |
| 2024-05-17 | 18.45 | 18.58 | 18.2 | 18.29 | -0.44% | 61,404 | 112,648,390 |
| 2024-05-16 | 18.26 | 18.51 | 18.23 | 18.37 | +0.71% | 84,329 | 154,977,866 |
| 2024-05-15 | 18.47 | 18.64 | 18.2 | 18.24 | -1.72% | 65,602 | 120,942,170 |
| 2024-05-14 | 18.51 | 18.65 | 18.41 | 18.56 | -0.22% | 59,330 | 110,028,371 |
| 2024-05-13 | 18.56 | 18.76 | 18.46 | 18.6 | -0.37% | 93,557 | 174,189,087 |
| 2024-05-10 | 18.76 | 18.78 | 18.46 | 18.67 | +0.27% | 73,892 | 137,276,532 |
| 2024-05-09 | 18.43 | 18.74 | 18.4 | 18.62 | +0.59% | 68,542 | 127,317,810 |
| 2024-05-08 | 18.58 | 18.71 | 18.46 | 18.51 | -0.59% | 59,704 | 110,718,177 |
| 2024-05-07 | 18.33 | 18.78 | 18.19 | 18.62 | +1.75% | 95,212 | 176,621,041 |
| 2024-05-06 | 18.41 | 18.61 | 18.02 | 18.3 | +1.33% | 126,232 | 231,767,465 |
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：