股票概览
19.35
+1.68%
+0.32
19.07
开盘价
19.45
最高价
18.95
最低价
46,764
成交量
数据更新至: 2024-05-31
技术指标
19.20
MA5 (5日均线)
19.73
MA10 (10日均线)
20.06
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 | 19.07 | 19.45 | 18.95 | 19.35 | +1.68% | 46,764 | 90,404,323 |
| 2024-05-30 | 19 | 19.28 | 18.75 | 19.03 | -0.52% | 38,033 | 72,404,032 |
| 2024-05-29 | 19.15 | 19.28 | 18.99 | 19.13 | +0.37% | 40,578 | 77,620,788 |
| 2024-05-28 | 19.45 | 19.54 | 19 | 19.06 | -2.01% | 39,393 | 75,736,494 |
| 2024-05-27 | 19.55 | 19.68 | 18.89 | 19.45 | -0.21% | 60,009 | 115,193,762 |
| 2024-05-24 | 19.66 | 19.91 | 19.48 | 19.49 | -1.32% | 49,713 | 97,661,610 |
| 2024-05-23 | 20.5 | 20.57 | 19.7 | 19.75 | -4.17% | 81,724 | 163,516,146 |
| 2024-05-22 | 20.58 | 20.75 | 20.4 | 20.61 | +0.1% | 41,608 | 85,612,083 |
| 2024-05-21 | 20.76 | 20.95 | 20.43 | 20.59 | -1.15% | 56,583 | 116,531,029 |
| 2024-05-20 | 20.58 | 20.94 | 20.31 | 20.83 | +1.81% | 89,529 | 185,588,313 |
| 2024-05-17 | 20.23 | 20.58 | 20.09 | 20.46 | +1.39% | 66,522 | 135,141,456 |
| 2024-05-16 | 20.04 | 20.48 | 19.98 | 20.18 | +0.9% | 60,912 | 123,330,146 |
| 2024-05-15 | 20.19 | 20.2 | 19.88 | 20 | -0.7% | 38,327 | 76,803,107 |
| 2024-05-14 | 20.18 | 20.3 | 19.82 | 20.14 | +0.85% | 58,408 | 117,072,187 |
| 2024-05-13 | 20.24 | 20.4 | 19.87 | 19.97 | -2.82% | 81,130 | 162,641,254 |
| 2024-05-10 | 20.63 | 21.09 | 20.32 | 20.55 | 0% | 81,446 | 167,909,968 |
| 2024-05-09 | 20.3 | 20.66 | 20.3 | 20.55 | +1.33% | 51,246 | 105,066,084 |
| 2024-05-08 | 20.81 | 20.83 | 20.25 | 20.28 | -3.24% | 66,503 | 136,329,296 |
| 2024-05-07 | 20.78 | 21.28 | 20.68 | 20.96 | +0.67% | 81,821 | 171,397,102 |
| 2024-05-06 | 20.95 | 21.17 | 20.65 | 20.82 | +1.31% | 79,979 | 167,060,678 |
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：