股票概览
18.22
+1.79%
+0.32
17.91
开盘价
18.26
最高价
17.63
最低价
31,848
成交量
数据更新至: 2024-05-31
技术指标
18.10
MA5 (5日均线)
17.58
MA10 (10日均线)
17.61
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 | 17.91 | 18.26 | 17.63 | 18.22 | +1.79% | 31,848 | 57,370,193 |
| 2024-05-30 | 17.99 | 18.27 | 17.65 | 17.9 | -0.72% | 30,209 | 54,267,006 |
| 2024-05-29 | 17.79 | 18.24 | 17.52 | 18.03 | +0.73% | 40,940 | 73,602,739 |
| 2024-05-28 | 18.3 | 18.68 | 17.82 | 17.9 | -2.93% | 67,144 | 121,792,937 |
| 2024-05-27 | 16.65 | 18.44 | 16.65 | 18.44 | +10.02% | 25,179 | 45,219,566 |
| 2024-05-24 | 16.75 | 17.15 | 16.63 | 16.76 | -0.24% | 9,760 | 16,510,479 |
| 2024-05-23 | 17.24 | 17.34 | 16.73 | 16.8 | -2.27% | 6,937 | 11,735,159 |
| 2024-05-22 | 17.12 | 17.39 | 17.08 | 17.19 | +0.47% | 8,641 | 14,882,432 |
| 2024-05-21 | 17.4 | 17.46 | 17.04 | 17.11 | -2.06% | 8,111 | 13,958,296 |
| 2024-05-20 | 17.57 | 17.75 | 17.41 | 17.47 | -0.63% | 8,326 | 14,627,553 |
| 2024-05-17 | 17.55 | 17.62 | 17.2 | 17.58 | +0.63% | 9,990 | 17,451,864 |
| 2024-05-16 | 17.9 | 18.06 | 17.4 | 17.47 | -2.73% | 17,036 | 29,924,619 |
| 2024-05-15 | 18.02 | 18.5 | 17.88 | 17.96 | -0.22% | 17,285 | 31,408,793 |
| 2024-05-14 | 17.87 | 18.34 | 17.8 | 18 | -0.11% | 14,739 | 26,683,183 |
| 2024-05-13 | 18.09 | 18.5 | 17.55 | 18.02 | -0.11% | 22,288 | 40,351,091 |
| 2024-05-10 | 17.52 | 18.17 | 17.32 | 18.04 | +2.97% | 25,711 | 45,889,060 |
| 2024-05-09 | 17.31 | 17.56 | 17.29 | 17.52 | +1.21% | 12,733 | 22,265,268 |
| 2024-05-08 | 17.31 | 17.47 | 17.15 | 17.31 | +0.06% | 14,850 | 25,693,622 |
| 2024-05-07 | 17.38 | 17.42 | 17.1 | 17.3 | +0.41% | 11,949 | 20,631,749 |
| 2024-05-06 | 17.11 | 17.5 | 17 | 17.23 | +2.26% | 16,256 | 27,993,342 |
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：