股票概览
18.08
+2.73%
+0.48
17.65
开盘价
18.19
最高价
17.55
最低价
18,441
成交量
数据更新至: 2024-05-31
技术指标
17.71
MA5 (5日均线)
17.82
MA10 (10日均线)
17.97
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 | 17.65 | 18.19 | 17.55 | 18.08 | +2.73% | 18,441 | 33,215,848 |
| 2024-05-30 | 17.43 | 17.86 | 17.39 | 17.6 | -0.11% | 14,146 | 25,023,756 |
| 2024-05-29 | 17.63 | 17.8 | 17.53 | 17.62 | -0.28% | 9,150 | 16,159,514 |
| 2024-05-28 | 17.47 | 17.98 | 17.28 | 17.67 | +0.51% | 15,809 | 28,012,743 |
| 2024-05-27 | 17.5 | 17.72 | 17.06 | 17.58 | +0.34% | 17,221 | 29,795,033 |
| 2024-05-24 | 17.6 | 17.86 | 17.52 | 17.52 | -0.74% | 12,892 | 22,797,078 |
| 2024-05-23 | 18.1 | 18.12 | 17.54 | 17.65 | -2% | 13,065 | 23,230,074 |
| 2024-05-22 | 18 | 18.34 | 17.9 | 18.01 | -0.83% | 9,859 | 17,779,992 |
| 2024-05-21 | 17.97 | 18.33 | 17.87 | 18.16 | -1.04% | 14,481 | 26,217,528 |
| 2024-05-20 | 18.2 | 18.68 | 18.04 | 18.35 | +1.44% | 23,242 | 42,864,132 |
| 2024-05-17 | 18.01 | 18.11 | 17.82 | 18.09 | +0.56% | 14,701 | 26,426,116 |
| 2024-05-16 | 17.72 | 18.26 | 17.72 | 17.99 | +1.24% | 19,615 | 35,507,942 |
| 2024-05-15 | 17.92 | 18.23 | 17.7 | 17.77 | -1.22% | 16,286 | 29,230,402 |
| 2024-05-14 | 17.69 | 18.14 | 17.58 | 17.99 | +2.86% | 18,757 | 33,458,359 |
| 2024-05-13 | 18.04 | 18.18 | 17.37 | 17.49 | -3.37% | 21,084 | 37,263,819 |
| 2024-05-10 | 18.65 | 18.66 | 18.07 | 18.1 | -2.22% | 18,864 | 34,382,549 |
| 2024-05-09 | 18.03 | 18.6 | 18.03 | 18.51 | +2.15% | 15,969 | 29,520,784 |
| 2024-05-08 | 18.62 | 18.73 | 18.06 | 18.12 | -3.05% | 17,855 | 32,853,854 |
| 2024-05-07 | 18.43 | 18.79 | 18.11 | 18.69 | +1.47% | 21,509 | 39,884,769 |
| 2024-05-06 | 18.32 | 18.65 | 17.89 | 18.42 | +2.11% | 23,625 | 43,298,975 |
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：