股票概览
18.07
-1.53%
-0.28
18
开盘价
18.5
最高价
17.99
最低价
44,451
成交量
数据更新至: 2024-05-31
技术指标
18.29
MA5 (5日均线)
18.16
MA10 (10日均线)
18.15
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 | 18.5 | 17.99 | 18.07 | -1.53% | 44,451 | 80,471,899 |
| 2024-05-30 | 18.35 | 18.74 | 18.23 | 18.35 | -0.38% | 97,669 | 180,364,273 |
| 2024-05-29 | 18.3 | 18.62 | 18.22 | 18.42 | +0.71% | 53,618 | 98,880,088 |
| 2024-05-28 | 18.33 | 18.74 | 18.23 | 18.29 | -0.05% | 88,556 | 163,880,505 |
| 2024-05-27 | 17.8 | 18.38 | 17.77 | 18.3 | +2.64% | 73,552 | 133,904,953 |
| 2024-05-24 | 17.48 | 18.09 | 17.42 | 17.83 | +1.65% | 79,650 | 142,156,964 |
| 2024-05-23 | 17.75 | 17.78 | 17.41 | 17.54 | -1.79% | 82,335 | 144,550,569 |
| 2024-05-22 | 18.05 | 18.38 | 17.81 | 17.86 | -1.76% | 92,720 | 167,107,921 |
| 2024-05-21 | 18.8 | 18.8 | 18.16 | 18.18 | -3.3% | 100,449 | 184,658,763 |
| 2024-05-20 | 18.31 | 18.95 | 18.05 | 18.8 | +3.3% | 147,955 | 275,114,499 |
| 2024-05-17 | 18.1 | 18.26 | 17.83 | 18.2 | +0.66% | 76,953 | 139,292,210 |
| 2024-05-16 | 18.06 | 18.53 | 17.98 | 18.08 | +0.44% | 104,324 | 190,088,709 |
| 2024-05-15 | 18.06 | 18.28 | 17.96 | 18 | -0.55% | 55,278 | 99,984,722 |
| 2024-05-14 | 18.4 | 18.57 | 18.06 | 18.1 | -1.79% | 127,213 | 232,463,581 |
| 2024-05-13 | 17.8 | 18.62 | 17.75 | 18.43 | +2.16% | 131,131 | 239,749,683 |
| 2024-05-10 | 18.38 | 18.42 | 18.02 | 18.04 | -1.04% | 71,784 | 130,447,406 |
| 2024-05-09 | 18.1 | 18.35 | 18.02 | 18.23 | +1.17% | 64,168 | 116,658,701 |
| 2024-05-08 | 17.92 | 18.26 | 17.92 | 18.02 | -0.17% | 70,502 | 127,722,051 |
| 2024-05-07 | 18.1 | 18.66 | 17.97 | 18.05 | -0.88% | 141,494 | 258,302,509 |
| 2024-05-06 | 17.7 | 18.32 | 17.31 | 18.21 | +1.68% | 150,919 | 269,083,674 |
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：