股票概览
18
-1.96%
-0.36
18.35
开盘价
18.46
最高价
17.77
最低价
28,917
成交量
数据更新至: 2024-05-31
技术指标
18.26
MA5 (5日均线)
19.07
MA10 (10日均线)
20.58
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 | 18.35 | 18.46 | 17.77 | 18 | -1.96% | 28,917 | 51,978,603 |
| 2024-05-30 | 18.08 | 18.54 | 17.85 | 18.36 | +0.6% | 13,022 | 23,804,604 |
| 2024-05-29 | 18.09 | 18.4 | 17.84 | 18.25 | -0.11% | 12,385 | 22,521,596 |
| 2024-05-28 | 18.38 | 18.65 | 17.83 | 18.27 | -0.87% | 28,542 | 51,554,660 |
| 2024-05-27 | 18.5 | 18.5 | 17.77 | 18.43 | +0.16% | 16,183 | 29,403,158 |
| 2024-05-24 | 19.05 | 19.08 | 18.3 | 18.4 | -3.66% | 17,257 | 31,971,887 |
| 2024-05-23 | 19.9 | 20.18 | 18.94 | 19.1 | -4.6% | 18,833 | 36,325,474 |
| 2024-05-22 | 20.43 | 20.43 | 19.5 | 20.02 | -2.25% | 34,143 | 67,941,540 |
| 2024-05-21 | 21.61 | 21.87 | 19.9 | 20.48 | -4.16% | 40,720 | 85,000,971 |
| 2024-05-20 | 21.44 | 22.17 | 20.99 | 21.37 | +0.52% | 23,370 | 49,843,345 |
| 2024-05-17 | 21.99 | 21.99 | 20.78 | 21.26 | -3.32% | 23,943 | 51,230,971 |
| 2024-05-16 | 22.01 | 22.28 | 21.69 | 21.99 | -0.68% | 8,292 | 18,212,940 |
| 2024-05-15 | 21.81 | 22.22 | 21.69 | 22.14 | +1% | 7,823 | 17,199,107 |
| 2024-05-14 | 22.1 | 22.18 | 21.66 | 21.92 | -0.81% | 13,170 | 28,892,794 |
| 2024-05-13 | 21.82 | 22.36 | 21.74 | 22.1 | -0.54% | 11,183 | 24,646,318 |
| 2024-05-10 | 22 | 22.37 | 21.61 | 22.22 | +0.27% | 14,878 | 32,821,953 |
| 2024-05-09 | 21.51 | 22.25 | 21.38 | 22.16 | +1.28% | 29,601 | 64,479,395 |
| 2024-05-08 | 22.33 | 22.7 | 21.6 | 21.88 | -1.8% | 23,286 | 51,307,107 |
| 2024-05-07 | 23 | 23.52 | 22.05 | 22.28 | -3.13% | 21,927 | 49,057,456 |
| 2024-05-06 | 22.99 | 24 | 22.7 | 23 | +1.86% | 32,596 | 75,689,930 |
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：