股票概览
18.39
+0.16%
+0.03
18.36
开盘价
18.61
最高价
18.32
最低价
61,483
成交量
数据更新至: 2024-05-31
技术指标
18.47
MA5 (5日均线)
19.69
MA10 (10日均线)
23.93
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 | 18.36 | 18.61 | 18.32 | 18.39 | +0.16% | 61,483 | 113,674,223 |
| 2024-05-30 | 18.26 | 18.48 | 18.01 | 18.36 | +0.38% | 59,843 | 109,540,032 |
| 2024-05-29 | 18.4 | 18.57 | 18.22 | 18.29 | -0.65% | 62,825 | 115,408,699 |
| 2024-05-28 | 18.79 | 18.81 | 18.41 | 18.41 | -2.49% | 64,339 | 119,420,109 |
| 2024-05-27 | 18.71 | 18.9 | 18.41 | 18.88 | +1.72% | 68,048 | 126,814,237 |
| 2024-05-24 | 18.8 | 18.97 | 18.5 | 18.56 | -1.38% | 62,921 | 117,537,917 |
| 2024-05-23 | 19.3 | 19.4 | 18.74 | 18.82 | -2.64% | 90,153 | 170,752,616 |
| 2024-05-22 | 19.6 | 19.64 | 19.21 | 19.33 | -1.38% | 71,729 | 138,781,429 |
| 2024-05-21 | 19.87 | 19.89 | 19.58 | 19.6 | -30.62% | 75,548 | 148,930,492 |
| 2024-05-20 | 28.08 | 28.59 | 27.91 | 28.25 | +0.68% | 80,272 | 226,890,855 |
| 2024-05-17 | 27.7 | 28.08 | 27.45 | 28.06 | +1.81% | 61,145 | 170,144,814 |
| 2024-05-16 | 27.98 | 28.18 | 27.5 | 27.56 | -0.58% | 65,055 | 181,197,839 |
| 2024-05-15 | 28.09 | 28.29 | 27.67 | 27.72 | -0.54% | 55,964 | 156,822,952 |
| 2024-05-14 | 27.85 | 28.33 | 27.85 | 27.87 | -0.04% | 42,290 | 118,499,942 |
| 2024-05-13 | 28.05 | 28.15 | 27.36 | 27.88 | -1.13% | 70,251 | 195,155,294 |
| 2024-05-10 | 28.3 | 28.5 | 27.84 | 28.2 | -0.6% | 62,224 | 175,153,342 |
| 2024-05-09 | 28.17 | 28.55 | 28.12 | 28.37 | +0.71% | 54,589 | 154,972,084 |
| 2024-05-08 | 28.68 | 28.68 | 28.01 | 28.17 | -1.78% | 73,260 | 206,893,965 |
| 2024-05-07 | 28.9 | 29.03 | 28.5 | 28.68 | -1.61% | 88,498 | 254,480,502 |
| 2024-05-06 | 29.2 | 29.56 | 28.89 | 29.15 | +0.93% | 105,717 | 308,845,007 |
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：