股票概览
19.08
+1.06%
+0.2
19
开盘价
19.19
最高价
18.73
最低价
5,088
成交量
数据更新至: 2024-05-31
技术指标
18.98
MA5 (5日均线)
19.13
MA10 (10日均线)
19.29
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 | 19 | 19.19 | 18.73 | 19.08 | +1.06% | 5,088 | 9,624,995 |
| 2024-05-30 | 19.08 | 19.27 | 18.86 | 18.88 | -1.05% | 6,355 | 12,102,202 |
| 2024-05-29 | 18.76 | 19.15 | 18.68 | 19.08 | +1.6% | 5,072 | 9,653,779 |
| 2024-05-28 | 19.05 | 19.08 | 18.74 | 18.78 | -1.52% | 6,260 | 11,844,265 |
| 2024-05-27 | 19.05 | 19.08 | 18.74 | 19.07 | +0.16% | 6,287 | 11,894,201 |
| 2024-05-24 | 19.19 | 19.28 | 18.93 | 19.04 | +0.21% | 4,455 | 8,536,795 |
| 2024-05-23 | 19.34 | 19.5 | 18.93 | 19 | -2.26% | 4,271 | 8,152,525 |
| 2024-05-22 | 19.45 | 19.54 | 19.3 | 19.44 | +0.52% | 3,835 | 7,456,829 |
| 2024-05-21 | 19.59 | 19.6 | 19.17 | 19.34 | -1.18% | 4,955 | 9,579,708 |
| 2024-05-20 | 19.77 | 19.83 | 19.5 | 19.57 | -0.61% | 9,496 | 18,644,240 |
| 2024-05-17 | 19.6 | 19.72 | 19.47 | 19.69 | +1.13% | 6,390 | 12,520,029 |
| 2024-05-16 | 19.45 | 19.63 | 19.34 | 19.47 | +0.67% | 5,791 | 11,293,924 |
| 2024-05-15 | 19.41 | 19.46 | 19.26 | 19.34 | -0.36% | 3,733 | 7,238,871 |
| 2024-05-14 | 19.68 | 19.68 | 19.29 | 19.41 | +0.67% | 4,941 | 9,591,126 |
| 2024-05-13 | 19.38 | 19.49 | 19.21 | 19.28 | -1.03% | 5,965 | 11,539,672 |
| 2024-05-10 | 19.77 | 19.77 | 19.41 | 19.48 | -0.61% | 6,592 | 12,893,779 |
| 2024-05-09 | 19.28 | 19.7 | 19.28 | 19.6 | +0.82% | 5,896 | 11,553,181 |
| 2024-05-08 | 19.31 | 19.77 | 19.31 | 19.44 | -0.36% | 5,681 | 11,048,648 |
| 2024-05-07 | 19.36 | 19.51 | 19.19 | 19.51 | +0.77% | 7,518 | 14,588,598 |
| 2024-05-06 | 19.39 | 19.62 | 19.25 | 19.36 | +0.05% | 11,216 | 21,784,462 |
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：