股票概览
18.66
+0.32%
+0.06
18.52
开盘价
18.85
最高价
18.52
最低价
14,376
成交量
数据更新至: 2024-05-31
技术指标
18.55
MA5 (5日均线)
18.85
MA10 (10日均线)
19.53
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 | 18.52 | 18.85 | 18.52 | 18.66 | +0.32% | 14,376 | 26,832,668 |
| 2024-05-30 | 18.5 | 18.85 | 18.37 | 18.6 | +0.27% | 8,701 | 16,200,259 |
| 2024-05-29 | 18.39 | 18.85 | 18.31 | 18.55 | +0.87% | 8,066 | 15,001,273 |
| 2024-05-28 | 18.33 | 18.71 | 18.22 | 18.39 | -0.86% | 10,873 | 20,127,982 |
| 2024-05-27 | 18.7 | 18.71 | 18.06 | 18.55 | -0.05% | 13,036 | 23,945,482 |
| 2024-05-24 | 18.86 | 18.99 | 18.53 | 18.56 | -1.59% | 9,157 | 17,119,125 |
| 2024-05-23 | 19.42 | 19.47 | 18.74 | 18.86 | -3.33% | 13,901 | 26,371,341 |
| 2024-05-22 | 19.19 | 19.54 | 19.19 | 19.51 | +1.83% | 9,142 | 17,712,970 |
| 2024-05-21 | 19.57 | 19.57 | 19.07 | 19.16 | -2.34% | 11,938 | 22,947,435 |
| 2024-05-20 | 19.65 | 19.9 | 19.41 | 19.62 | -0.15% | 11,519 | 22,684,284 |
| 2024-05-17 | 19.4 | 19.69 | 19.04 | 19.65 | +2.5% | 13,784 | 26,778,685 |
| 2024-05-16 | 19.25 | 19.64 | 19.12 | 19.17 | -0.47% | 13,278 | 25,728,029 |
| 2024-05-15 | 19.53 | 19.63 | 19.12 | 19.26 | -2.28% | 17,113 | 33,139,730 |
| 2024-05-14 | 19.71 | 20 | 19.43 | 19.71 | +0.15% | 13,224 | 26,031,575 |
| 2024-05-13 | 20.37 | 20.5 | 19.65 | 19.68 | -4.74% | 18,904 | 37,633,956 |
| 2024-05-10 | 21.24 | 21.3 | 20.63 | 20.66 | -3% | 13,467 | 28,000,881 |
| 2024-05-09 | 20.54 | 21.45 | 20.54 | 21.3 | +3.35% | 19,445 | 41,286,343 |
| 2024-05-08 | 21.11 | 21.2 | 20.51 | 20.61 | -2.69% | 17,555 | 36,505,885 |
| 2024-05-07 | 20.99 | 21.43 | 20.92 | 21.18 | +1.15% | 19,549 | 41,499,248 |
| 2024-05-06 | 20.5 | 21.12 | 20.5 | 20.94 | +2.7% | 23,539 | 49,166,348 |
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：