股票概览
18.27
+1.11%
+0.2
18
开盘价
18.44
最高价
18
最低价
31,792
成交量
数据更新至: 2024-05-31
技术指标
18.05
MA5 (5日均线)
18.08
MA10 (10日均线)
18.45
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 | 18.44 | 18 | 18.27 | +1.11% | 31,792 | 58,122,962 |
| 2024-05-30 | 17.8 | 18.18 | 17.71 | 18.07 | +0.95% | 29,405 | 53,064,908 |
| 2024-05-29 | 17.77 | 18.07 | 17.73 | 17.9 | 0% | 29,315 | 52,436,380 |
| 2024-05-28 | 18 | 18.47 | 17.89 | 17.9 | -1.1% | 51,464 | 93,473,478 |
| 2024-05-27 | 17.56 | 18.25 | 17.23 | 18.1 | +3.72% | 54,237 | 96,395,924 |
| 2024-05-24 | 17.65 | 17.77 | 17.44 | 17.45 | -1.52% | 31,046 | 54,468,877 |
| 2024-05-23 | 18.25 | 18.26 | 17.66 | 17.72 | -4.06% | 40,018 | 71,142,864 |
| 2024-05-22 | 18.76 | 18.95 | 18.35 | 18.47 | +0.82% | 52,084 | 96,559,683 |
| 2024-05-21 | 18.63 | 18.63 | 18.28 | 18.32 | -1.61% | 26,304 | 48,390,526 |
| 2024-05-20 | 18.62 | 18.86 | 18.48 | 18.62 | +0.65% | 32,467 | 60,672,548 |
| 2024-05-17 | 18.24 | 18.53 | 17.99 | 18.5 | +1.87% | 28,528 | 52,183,216 |
| 2024-05-16 | 18.24 | 18.38 | 18.11 | 18.16 | +0.06% | 23,707 | 43,292,925 |
| 2024-05-15 | 18.68 | 18.68 | 18.12 | 18.15 | -2.58% | 50,813 | 93,048,257 |
| 2024-05-14 | 18.7 | 19.06 | 18.61 | 18.63 | -0.8% | 46,517 | 87,037,690 |
| 2024-05-13 | 18.91 | 19 | 18.57 | 18.78 | -1.11% | 29,447 | 55,359,988 |
| 2024-05-10 | 19.32 | 19.46 | 18.9 | 18.99 | -1.86% | 41,290 | 78,632,093 |
| 2024-05-09 | 18.9 | 19.45 | 18.81 | 19.35 | +2.11% | 44,778 | 86,457,352 |
| 2024-05-08 | 19.4 | 19.45 | 18.91 | 18.95 | -2.52% | 40,234 | 76,992,592 |
| 2024-05-07 | 19.4 | 19.77 | 19.24 | 19.44 | +0.62% | 50,452 | 98,230,048 |
| 2024-05-06 | 19.17 | 19.6 | 19 | 19.32 | +2.93% | 70,470 | 136,625,063 |
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：