股票概览
17.77
-0.28%
-0.05
17.74
开盘价
17.99
最高价
17.64
最低价
8,640
成交量
数据更新至: 2024-05-31
技术指标
18.03
MA5 (5日均线)
18.81
MA10 (10日均线)
19.23
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 | 17.74 | 17.99 | 17.64 | 17.77 | -0.28% | 8,640 | 15,341,024 |
| 2024-05-30 | 18 | 18.18 | 17.75 | 17.82 | -1.55% | 12,958 | 23,223,229 |
| 2024-05-29 | 18.1 | 18.23 | 17.98 | 18.1 | 0% | 7,982 | 14,455,751 |
| 2024-05-28 | 18.33 | 18.43 | 18.04 | 18.1 | -1.42% | 8,625 | 15,674,893 |
| 2024-05-27 | 18.26 | 18.48 | 18.11 | 18.36 | +0.55% | 7,850 | 14,318,619 |
| 2024-05-24 | 18.95 | 18.95 | 18.21 | 18.26 | -6.79% | 15,490 | 28,505,591 |
| 2024-05-23 | 20.19 | 20.19 | 19.43 | 19.59 | -2.54% | 15,283 | 30,023,916 |
| 2024-05-22 | 20.09 | 20.2 | 19.86 | 20.1 | +0.5% | 12,169 | 24,366,618 |
| 2024-05-21 | 20.08 | 20.4 | 19.81 | 20 | -0.2% | 13,501 | 27,048,380 |
| 2024-05-20 | 19.76 | 20.12 | 19.69 | 20.04 | +2.04% | 17,948 | 35,841,566 |
| 2024-05-17 | 19.43 | 19.84 | 19.26 | 19.64 | +1.08% | 11,684 | 22,794,823 |
| 2024-05-16 | 19.77 | 19.79 | 19.39 | 19.43 | -0.72% | 7,459 | 14,583,969 |
| 2024-05-15 | 20.11 | 20.11 | 19.56 | 19.57 | -1.81% | 8,845 | 17,505,151 |
| 2024-05-14 | 19.24 | 20.06 | 19.24 | 19.93 | +3.37% | 16,375 | 32,453,272 |
| 2024-05-13 | 19.46 | 19.5 | 19.08 | 19.28 | -1.13% | 9,206 | 17,747,899 |
| 2024-05-10 | 19.9 | 19.9 | 19.44 | 19.5 | -1.22% | 13,552 | 26,557,761 |
| 2024-05-09 | 19.61 | 19.93 | 19.49 | 19.74 | +0.82% | 8,479 | 16,766,980 |
| 2024-05-08 | 19.6 | 19.75 | 19.53 | 19.58 | -0.86% | 10,029 | 19,680,615 |
| 2024-05-07 | 20 | 20.05 | 19.69 | 19.75 | -1.05% | 13,301 | 26,316,517 |
| 2024-05-06 | 19.85 | 20 | 19.7 | 19.96 | +1.78% | 14,730 | 29,261,052 |
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：