股票概览
17.79
-0.5%
-0.09
17.99
开盘价
18.05
最高价
17.66
最低价
26,271
成交量
数据更新至: 2024-05-31
技术指标
17.97
MA5 (5日均线)
18.34
MA10 (10日均线)
18.74
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 | 17.99 | 18.05 | 17.66 | 17.79 | -0.5% | 26,271 | 46,698,182 |
| 2024-05-30 | 17.91 | 18.06 | 17.66 | 17.88 | -0.33% | 19,445 | 34,831,101 |
| 2024-05-29 | 18.39 | 18.43 | 17.81 | 17.94 | -0.88% | 31,905 | 57,598,412 |
| 2024-05-28 | 18.46 | 18.46 | 18.05 | 18.1 | -0.11% | 32,786 | 59,881,716 |
| 2024-05-27 | 17.76 | 18.19 | 17.57 | 18.12 | +2.43% | 35,081 | 62,742,926 |
| 2024-05-24 | 18.15 | 18.21 | 17.68 | 17.69 | -2.86% | 44,804 | 80,223,089 |
| 2024-05-23 | 19.3 | 19.3 | 18.18 | 18.21 | -6.09% | 86,121 | 160,659,736 |
| 2024-05-22 | 19.1 | 19.56 | 18.6 | 19.39 | +2.16% | 72,372 | 139,674,575 |
| 2024-05-21 | 19.25 | 19.68 | 18.91 | 18.98 | -1.81% | 73,918 | 142,797,696 |
| 2024-05-20 | 19.69 | 19.8 | 19.25 | 19.33 | -0.77% | 74,072 | 144,088,441 |
| 2024-05-17 | 19.1 | 19.5 | 18.94 | 19.48 | +2.42% | 88,583 | 171,435,138 |
| 2024-05-16 | 18.7 | 19.15 | 18.7 | 19.02 | +1.98% | 48,027 | 91,224,930 |
| 2024-05-15 | 19 | 19.18 | 18.65 | 18.65 | -2.1% | 39,952 | 75,614,038 |
| 2024-05-14 | 18.95 | 19.08 | 18.72 | 19.05 | +1.44% | 37,476 | 70,836,756 |
| 2024-05-13 | 19.2 | 19.2 | 18.4 | 18.78 | -2.95% | 65,284 | 122,839,134 |
| 2024-05-10 | 19.5 | 19.69 | 19.28 | 19.35 | -1.23% | 68,016 | 132,238,063 |
| 2024-05-09 | 19.27 | 19.6 | 18.85 | 19.59 | +1.77% | 95,795 | 185,212,728 |
| 2024-05-08 | 19.05 | 19.5 | 18.7 | 19.25 | +1% | 80,089 | 154,276,469 |
| 2024-05-07 | 19.11 | 19.43 | 19.03 | 19.06 | -0.47% | 49,686 | 95,213,807 |
| 2024-05-06 | 19.11 | 19.26 | 19.03 | 19.15 | +0.16% | 55,434 | 105,980,510 |
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：