股票概览
18.51
+3.76%
+0.67
17.86
开盘价
18.55
最高价
17.73
最低价
9,049
成交量
数据更新至: 2024-05-31
技术指标
17.78
MA5 (5日均线)
17.96
MA10 (10日均线)
18.12
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 | 17.86 | 18.55 | 17.73 | 18.51 | +3.76% | 9,049 | 16,577,451 |
| 2024-05-30 | 17.38 | 17.91 | 17.13 | 17.84 | +1.59% | 9,688 | 17,158,539 |
| 2024-05-29 | 17.48 | 17.76 | 17.35 | 17.56 | +1.04% | 6,750 | 11,871,723 |
| 2024-05-28 | 17.53 | 17.7 | 17.29 | 17.38 | -1.19% | 4,925 | 8,608,674 |
| 2024-05-27 | 18.07 | 18.07 | 17.36 | 17.59 | -2.76% | 10,115 | 17,726,905 |
| 2024-05-24 | 18.09 | 18.29 | 17.86 | 18.09 | 0% | 5,442 | 9,836,570 |
| 2024-05-23 | 18.18 | 18.63 | 17.97 | 18.09 | -0.66% | 8,813 | 16,039,232 |
| 2024-05-22 | 18.36 | 18.53 | 18.05 | 18.21 | -1.67% | 9,501 | 17,260,448 |
| 2024-05-21 | 17.65 | 18.7 | 17.65 | 18.52 | +3.99% | 18,595 | 34,010,317 |
| 2024-05-20 | 17.7 | 17.93 | 17.4 | 17.81 | -1.49% | 12,100 | 21,389,260 |
| 2024-05-17 | 17.43 | 18.09 | 17.43 | 18.08 | +2.79% | 11,175 | 19,959,043 |
| 2024-05-16 | 17.68 | 17.81 | 17.21 | 17.59 | -0.34% | 9,891 | 17,422,054 |
| 2024-05-15 | 17.79 | 17.98 | 17.47 | 17.65 | -1.34% | 6,996 | 12,383,020 |
| 2024-05-14 | 17.79 | 17.98 | 17.56 | 17.89 | +0.39% | 14,505 | 25,827,977 |
| 2024-05-13 | 17.86 | 18.03 | 17.44 | 17.82 | -0.34% | 17,638 | 31,304,163 |
| 2024-05-10 | 18.71 | 18.97 | 17.87 | 17.88 | -4.99% | 24,198 | 44,262,119 |
| 2024-05-09 | 19.02 | 19.23 | 18.73 | 18.82 | -2.79% | 12,787 | 24,227,054 |
| 2024-05-08 | 19.41 | 19.45 | 18.81 | 19.36 | -0.31% | 19,725 | 37,583,903 |
| 2024-05-07 | 18.23 | 19.42 | 18.23 | 19.42 | +5.83% | 32,888 | 62,065,668 |
| 2024-05-06 | 18 | 18.77 | 18 | 18.35 | +0.44% | 28,788 | 52,876,934 |
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：