股票概览
18.34
-0.86%
-0.16
18.12
开盘价
18.5
最高价
18.12
最低价
16,233
成交量
数据更新至: 2024-05-31
技术指标
18.40
MA5 (5日均线)
18.55
MA10 (10日均线)
18.82
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 | 18.12 | 18.5 | 18.12 | 18.34 | -0.86% | 16,233 | 29,801,262 |
| 2024-05-30 | 18.15 | 18.6 | 18.15 | 18.5 | +0.54% | 16,253 | 30,015,308 |
| 2024-05-29 | 18 | 18.42 | 18 | 18.4 | +0.6% | 17,321 | 31,707,312 |
| 2024-05-28 | 18.33 | 18.69 | 18.22 | 18.29 | -1.03% | 16,985 | 31,300,353 |
| 2024-05-27 | 18.49 | 18.61 | 18.23 | 18.48 | +0.05% | 20,935 | 38,486,406 |
| 2024-05-24 | 18.23 | 18.68 | 18.23 | 18.47 | +0.76% | 15,196 | 28,169,860 |
| 2024-05-23 | 18.77 | 18.83 | 18.26 | 18.33 | -2.71% | 19,879 | 36,648,250 |
| 2024-05-22 | 18.74 | 18.93 | 18.6 | 18.84 | +0.53% | 30,180 | 56,699,007 |
| 2024-05-21 | 19.07 | 19.2 | 18.53 | 18.74 | -1.99% | 23,534 | 44,120,281 |
| 2024-05-20 | 19.12 | 19.32 | 18.97 | 19.12 | 0% | 29,425 | 56,193,176 |
| 2024-05-17 | 18.7 | 19.18 | 18.5 | 19.12 | +2.36% | 35,115 | 66,150,006 |
| 2024-05-16 | 19.19 | 19.25 | 18.57 | 18.68 | -2.15% | 39,606 | 74,652,736 |
| 2024-05-15 | 19.41 | 19.58 | 19.06 | 19.09 | -2% | 19,538 | 37,632,765 |
| 2024-05-14 | 19.09 | 19.6 | 19.01 | 19.48 | +1.04% | 26,973 | 52,544,898 |
| 2024-05-13 | 19.07 | 19.33 | 18.93 | 19.28 | +0.68% | 42,780 | 82,151,019 |
| 2024-05-10 | 19.4 | 19.5 | 19.1 | 19.15 | -0.42% | 34,280 | 66,094,613 |
| 2024-05-09 | 18.88 | 19.28 | 18.88 | 19.23 | +1.64% | 27,310 | 52,241,088 |
| 2024-05-08 | 19.12 | 19.25 | 18.9 | 18.92 | -1.15% | 35,400 | 67,653,632 |
| 2024-05-07 | 19 | 19.22 | 18.66 | 19.14 | +1.59% | 47,948 | 91,025,097 |
| 2024-05-06 | 18.22 | 18.96 | 18.22 | 18.84 | +3.4% | 64,583 | 120,856,201 |
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：