股票概览
18.53
+1.59%
+0.29
18.34
开盘价
18.6
最高价
18.27
最低价
32,214
成交量
数据更新至: 2024-05-31
技术指标
18.29
MA5 (5日均线)
18.53
MA10 (10日均线)
19.21
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 | 18.34 | 18.6 | 18.27 | 18.53 | +1.59% | 32,214 | 59,614,172 |
| 2024-05-30 | 18.23 | 18.53 | 18.06 | 18.24 | -0.27% | 23,338 | 42,809,612 |
| 2024-05-29 | 18.02 | 18.49 | 18.01 | 18.29 | +1.33% | 28,284 | 51,731,406 |
| 2024-05-28 | 18.13 | 18.52 | 18.05 | 18.05 | -1.63% | 23,470 | 42,810,398 |
| 2024-05-27 | 18.07 | 18.36 | 17.8 | 18.35 | +1.61% | 30,388 | 54,919,976 |
| 2024-05-24 | 18.45 | 18.61 | 18.06 | 18.06 | -2.33% | 23,335 | 42,628,398 |
| 2024-05-23 | 18.91 | 18.91 | 18.4 | 18.49 | -2.38% | 29,629 | 55,105,450 |
| 2024-05-22 | 19.04 | 19.18 | 18.9 | 18.94 | -0.47% | 25,413 | 48,226,507 |
| 2024-05-21 | 19.42 | 19.42 | 18.91 | 19.03 | -1.55% | 33,932 | 64,530,078 |
| 2024-05-20 | 19.5 | 19.6 | 19.3 | 19.33 | -0.77% | 32,955 | 64,030,883 |
| 2024-05-17 | 19.54 | 19.54 | 19.2 | 19.48 | +0.46% | 28,457 | 55,189,395 |
| 2024-05-16 | 19.33 | 19.55 | 19.3 | 19.39 | +0.47% | 27,164 | 52,788,536 |
| 2024-05-15 | 19.39 | 19.66 | 19.27 | 19.3 | -0.77% | 29,489 | 57,386,597 |
| 2024-05-14 | 19.05 | 19.54 | 19.02 | 19.45 | +1.94% | 36,856 | 71,445,891 |
| 2024-05-13 | 19.72 | 19.72 | 18.98 | 19.08 | -3.54% | 49,572 | 95,235,651 |
| 2024-05-10 | 20.68 | 20.68 | 19.73 | 19.78 | -4.4% | 70,353 | 140,455,081 |
| 2024-05-09 | 20.4 | 20.86 | 20.37 | 20.69 | +1.52% | 104,356 | 215,475,750 |
| 2024-05-08 | 20.71 | 20.78 | 20.13 | 20.38 | -2.02% | 79,526 | 161,469,169 |
| 2024-05-07 | 20.62 | 20.96 | 20.1 | 20.8 | +1.02% | 109,977 | 227,073,915 |
| 2024-05-06 | 19.42 | 21 | 19.41 | 20.59 | +6.24% | 96,158 | 194,760,475 |
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：