股票概览
19.35
+4.65%
+0.86
18.61
开盘价
19.35
最高价
18.52
最低价
373,264
成交量
数据更新至: 2024-05-31
技术指标
19.05
MA5 (5日均线)
19.21
MA10 (10日均线)
19.07
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 | 18.61 | 19.35 | 18.52 | 19.35 | +4.65% | 373,264 | 707,428,475 |
| 2024-05-30 | 19.23 | 19.35 | 18.34 | 18.49 | -4.79% | 396,534 | 740,005,312 |
| 2024-05-29 | 19.06 | 19.94 | 18.9 | 19.42 | +2.32% | 382,503 | 744,093,830 |
| 2024-05-28 | 19.22 | 19.4 | 18.92 | 18.98 | -0.11% | 268,662 | 514,265,880 |
| 2024-05-27 | 18.81 | 19.35 | 18.81 | 19 | +1.12% | 253,654 | 484,692,866 |
| 2024-05-24 | 18.49 | 18.94 | 18.45 | 18.79 | +0.43% | 267,436 | 501,477,020 |
| 2024-05-23 | 18.31 | 19.21 | 18.12 | 18.71 | -2.09% | 402,849 | 755,956,621 |
| 2024-05-22 | 19.57 | 19.65 | 19.08 | 19.11 | -2.1% | 240,868 | 464,882,510 |
| 2024-05-21 | 20.54 | 20.89 | 19.48 | 19.52 | -5.88% | 426,392 | 847,140,550 |
| 2024-05-20 | 19.6 | 21 | 19.52 | 20.74 | +8.59% | 526,318 | 1,063,911,116 |
| 2024-05-17 | 18.9 | 19.15 | 18.61 | 19.1 | +0.1% | 236,751 | 445,879,237 |
| 2024-05-16 | 19.8 | 19.89 | 19.01 | 19.08 | -1.14% | 318,940 | 618,381,040 |
| 2024-05-15 | 19.07 | 19.89 | 18.89 | 19.3 | +1.53% | 322,175 | 627,671,609 |
| 2024-05-14 | 18.71 | 19.16 | 18.7 | 19.01 | +1.39% | 249,853 | 473,728,815 |
| 2024-05-13 | 18.99 | 19.17 | 18.5 | 18.75 | -2.65% | 375,919 | 707,926,980 |
| 2024-05-10 | 19.34 | 19.39 | 18.8 | 19.26 | +1.37% | 443,983 | 848,073,427 |
| 2024-05-09 | 18.58 | 19.18 | 18.58 | 19 | +1.55% | 303,731 | 575,346,905 |
| 2024-05-08 | 18.3 | 18.89 | 18.11 | 18.71 | +0.81% | 412,248 | 764,817,931 |
| 2024-05-07 | 18.75 | 19.03 | 18.45 | 18.56 | +0.05% | 351,784 | 656,912,185 |
| 2024-05-06 | 18.25 | 18.7 | 17.91 | 18.55 | +0.16% | 661,891 | 1,203,302,285 |
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：