股票概览
18.72
+1.57%
+0.29
18.49
开盘价
18.84
最高价
18.47
最低价
38,706
成交量
数据更新至: 2024-05-31
技术指标
18.57
MA5 (5日均线)
18.88
MA10 (10日均线)
19.24
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 | 18.49 | 18.84 | 18.47 | 18.72 | +1.57% | 38,706 | 72,382,521 |
| 2024-05-30 | 18.3 | 18.58 | 18.12 | 18.43 | +0.11% | 31,645 | 58,320,385 |
| 2024-05-29 | 18.45 | 18.63 | 18.25 | 18.41 | -0.54% | 27,452 | 50,688,647 |
| 2024-05-28 | 18.73 | 18.87 | 18.46 | 18.51 | -1.33% | 29,429 | 54,900,285 |
| 2024-05-27 | 18.55 | 18.77 | 18.18 | 18.76 | +1.63% | 36,675 | 67,627,430 |
| 2024-05-24 | 18.87 | 19 | 18.44 | 18.46 | -2.43% | 38,969 | 72,788,825 |
| 2024-05-23 | 19.44 | 19.51 | 18.85 | 18.92 | -2.72% | 59,799 | 113,947,654 |
| 2024-05-22 | 19.41 | 19.5 | 19.23 | 19.45 | -0.05% | 33,451 | 64,791,718 |
| 2024-05-21 | 19.7 | 19.78 | 19.42 | 19.46 | -1.22% | 44,115 | 86,301,854 |
| 2024-05-20 | 19.56 | 20 | 19.45 | 19.7 | -0.05% | 73,894 | 145,840,234 |
| 2024-05-17 | 19.41 | 19.76 | 19.22 | 19.71 | +2.66% | 68,194 | 133,382,645 |
| 2024-05-16 | 19.22 | 19.48 | 19.15 | 19.2 | +0.1% | 43,838 | 84,773,903 |
| 2024-05-15 | 19.42 | 19.52 | 19.15 | 19.18 | -1.64% | 45,608 | 88,106,968 |
| 2024-05-14 | 19.39 | 19.68 | 19.33 | 19.5 | +0.98% | 42,142 | 82,113,817 |
| 2024-05-13 | 19.69 | 19.69 | 19.13 | 19.31 | -2.23% | 59,568 | 115,047,341 |
| 2024-05-10 | 19.76 | 20.19 | 19.64 | 19.75 | -0.05% | 60,387 | 119,655,618 |
| 2024-05-09 | 19.56 | 19.79 | 19.46 | 19.76 | +1.65% | 53,774 | 105,762,610 |
| 2024-05-08 | 19.81 | 19.85 | 19.41 | 19.44 | -2.41% | 68,651 | 134,447,649 |
| 2024-05-07 | 20.14 | 20.25 | 19.79 | 19.92 | -0.94% | 77,419 | 154,702,475 |
| 2024-05-06 | 20.4 | 20.5 | 20 | 20.11 | +0.05% | 104,589 | 211,101,360 |
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：