股票概览
18.94
+3.27%
+0.6
18.4
开盘价
19.07
最高价
18.33
最低价
31,746
成交量
数据更新至: 2024-05-31
技术指标
18.47
MA5 (5日均线)
18.84
MA10 (10日均线)
18.67
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 | 18.4 | 19.07 | 18.33 | 18.94 | +3.27% | 31,746 | 59,666,410 |
| 2024-05-30 | 18.13 | 18.6 | 18.01 | 18.34 | +0.55% | 12,483 | 22,900,430 |
| 2024-05-29 | 18.35 | 18.65 | 18.1 | 18.24 | -0.22% | 15,124 | 27,656,997 |
| 2024-05-28 | 18.53 | 18.87 | 18.24 | 18.28 | -1.46% | 11,426 | 21,112,920 |
| 2024-05-27 | 18.7 | 18.75 | 18.18 | 18.55 | -0.05% | 22,196 | 40,845,966 |
| 2024-05-24 | 19.53 | 19.53 | 18.53 | 18.56 | -3.73% | 34,331 | 64,437,424 |
| 2024-05-23 | 19.3 | 20 | 19.25 | 19.28 | +0.21% | 38,688 | 75,960,388 |
| 2024-05-22 | 19.15 | 19.38 | 18.97 | 19.24 | -0.52% | 24,001 | 45,918,637 |
| 2024-05-21 | 19.7 | 19.7 | 19.05 | 19.34 | -1.33% | 26,203 | 50,480,164 |
| 2024-05-20 | 18.61 | 20.14 | 18.48 | 19.6 | +5.32% | 74,280 | 145,124,625 |
| 2024-05-17 | 17.77 | 19.16 | 17.72 | 18.61 | +5.68% | 56,561 | 105,083,204 |
| 2024-05-16 | 17.74 | 18.1 | 17.61 | 17.61 | -0.68% | 17,251 | 30,718,608 |
| 2024-05-15 | 17.8 | 18.16 | 17.52 | 17.73 | -0.28% | 17,594 | 31,428,699 |
| 2024-05-14 | 17.85 | 17.99 | 17.68 | 17.78 | -0.39% | 18,501 | 32,991,201 |
| 2024-05-13 | 18.86 | 18.86 | 17.7 | 17.85 | -5.61% | 41,185 | 74,316,519 |
| 2024-05-10 | 19.57 | 19.85 | 18.91 | 18.91 | -3.27% | 34,261 | 66,366,521 |
| 2024-05-09 | 19.1 | 19.93 | 18.94 | 19.55 | +2.36% | 48,495 | 94,128,001 |
| 2024-05-08 | 19.27 | 19.35 | 18.9 | 19.1 | -1.24% | 37,155 | 70,907,271 |
| 2024-05-07 | 18.5 | 19.43 | 18.5 | 19.34 | +4.31% | 56,015 | 107,390,079 |
| 2024-05-06 | 18.79 | 18.93 | 18.42 | 18.54 | -0.27% | 30,441 | 56,888,546 |
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：