股票概览
18.01
+1.69%
+0.3
17.65
开盘价
18.44
最高价
17.65
最低价
45,865
成交量
数据更新至: 2024-05-31
技术指标
17.76
MA5 (5日均线)
18.34
MA10 (10日均线)
18.60
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 | 18.44 | 17.65 | 18.01 | +1.69% | 45,865 | 83,350,294 |
| 2024-05-30 | 17.33 | 17.92 | 17.13 | 17.71 | +0.91% | 35,547 | 62,713,538 |
| 2024-05-29 | 17.66 | 17.79 | 17.4 | 17.55 | -0.68% | 35,109 | 61,735,124 |
| 2024-05-28 | 18 | 18.14 | 17.62 | 17.67 | -1.06% | 38,767 | 69,054,472 |
| 2024-05-27 | 17.94 | 18.13 | 17.32 | 17.86 | -0.22% | 46,972 | 82,820,387 |
| 2024-05-24 | 18.57 | 18.63 | 17.87 | 17.9 | -2.98% | 63,765 | 115,691,216 |
| 2024-05-23 | 19.29 | 19.29 | 18.39 | 18.45 | -4.3% | 66,656 | 124,197,439 |
| 2024-05-22 | 19.57 | 19.65 | 18.85 | 19.28 | -1.23% | 84,163 | 161,451,551 |
| 2024-05-21 | 19.29 | 19.98 | 19.06 | 19.52 | +0.62% | 109,240 | 214,147,610 |
| 2024-05-20 | 19.71 | 19.74 | 18.92 | 19.4 | +0.67% | 137,049 | 265,928,300 |
| 2024-05-17 | 17.99 | 19.66 | 17.98 | 19.27 | +6.82% | 83,417 | 157,538,607 |
| 2024-05-16 | 18.2 | 18.27 | 18 | 18.04 | -0.17% | 27,643 | 50,040,086 |
| 2024-05-15 | 18.2 | 18.44 | 17.94 | 18.07 | -0.55% | 19,545 | 35,585,078 |
| 2024-05-14 | 18.3 | 18.6 | 18.17 | 18.17 | -0.16% | 27,108 | 49,596,323 |
| 2024-05-13 | 18.35 | 18.39 | 17.9 | 18.2 | -0.82% | 39,867 | 72,362,008 |
| 2024-05-10 | 19.25 | 19.25 | 18.29 | 18.35 | -4.43% | 64,075 | 119,324,198 |
| 2024-05-09 | 19.21 | 19.3 | 19.02 | 19.2 | +0.47% | 35,622 | 68,326,329 |
| 2024-05-08 | 20.1 | 20.1 | 19.06 | 19.11 | -4.35% | 57,836 | 111,863,841 |
| 2024-05-07 | 20.24 | 20.52 | 19.81 | 19.98 | -1.53% | 63,685 | 128,060,155 |
| 2024-05-06 | 19.83 | 20.85 | 19.81 | 20.29 | +3.68% | 91,198 | 186,091,303 |
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：