股票概览
18.9
+3.73%
+0.68
18.06
开盘价
19
最高价
17.75
最低价
5,225
成交量
数据更新至: 2024-05-31
技术指标
18.43
MA5 (5日均线)
18.82
MA10 (10日均线)
19.06
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 | 18.06 | 19 | 17.75 | 18.9 | +3.73% | 5,225 | 9,736,608 |
| 2024-05-30 | 18.01 | 18.49 | 17.63 | 18.22 | +0.61% | 5,371 | 9,727,680 |
| 2024-05-29 | 19.51 | 19.51 | 18.1 | 18.11 | -2.06% | 6,343 | 11,823,600 |
| 2024-05-28 | 18.51 | 18.82 | 18.04 | 18.49 | +0.33% | 4,789 | 8,837,338 |
| 2024-05-27 | 19.04 | 19.26 | 18.03 | 18.43 | -1.23% | 4,271 | 7,824,774 |
| 2024-05-24 | 18.25 | 19.15 | 18.25 | 18.66 | -1.53% | 3,776 | 7,100,948 |
| 2024-05-23 | 19.7 | 20 | 18.84 | 18.95 | -4.29% | 5,100 | 9,803,443 |
| 2024-05-22 | 19.22 | 19.88 | 18.89 | 19.8 | +3.02% | 5,157 | 10,131,288 |
| 2024-05-21 | 19.52 | 19.6 | 19.05 | 19.22 | -0.83% | 4,266 | 8,243,110 |
| 2024-05-20 | 19.74 | 19.8 | 19.27 | 19.38 | -2.07% | 6,508 | 12,714,340 |
| 2024-05-17 | 19.31 | 19.83 | 19.06 | 19.79 | +4.05% | 6,819 | 13,330,508 |
| 2024-05-16 | 18.45 | 19.29 | 18.37 | 19.02 | +2.53% | 6,560 | 12,422,241 |
| 2024-05-15 | 19.1 | 19.1 | 18.13 | 18.55 | -2.88% | 6,507 | 12,106,435 |
| 2024-05-14 | 18.22 | 19.38 | 18.22 | 19.1 | +4.89% | 9,053 | 17,154,036 |
| 2024-05-13 | 18.91 | 18.91 | 18.12 | 18.21 | -3.65% | 6,959 | 12,796,252 |
| 2024-05-10 | 19.64 | 19.89 | 18.8 | 18.9 | -3.62% | 7,924 | 15,106,708 |
| 2024-05-09 | 19.45 | 19.92 | 19.42 | 19.61 | +0.98% | 6,220 | 12,270,390 |
| 2024-05-08 | 19.9 | 20.3 | 19.3 | 19.42 | -2.9% | 6,740 | 13,204,600 |
| 2024-05-07 | 20.24 | 20.45 | 19.77 | 20 | -2.44% | 9,338 | 18,750,253 |
| 2024-05-06 | 19.44 | 20.62 | 19.44 | 20.5 | +5.72% | 10,090 | 20,448,628 |
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：