股票概览
19.1
+0.69%
+0.13
18.98
开盘价
19.5
最高价
18.97
最低价
64,682
成交量
数据更新至: 2024-05-31
技术指标
19.10
MA5 (5日均线)
19.41
MA10 (10日均线)
19.87
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 | 18.98 | 19.5 | 18.97 | 19.1 | +0.69% | 64,682 | 124,323,142 |
| 2024-05-30 | 18.85 | 19.14 | 18.83 | 18.97 | +0.21% | 36,444 | 69,168,459 |
| 2024-05-29 | 18.9 | 19.31 | 18.8 | 18.93 | -0.16% | 58,247 | 110,790,850 |
| 2024-05-28 | 19.3 | 19.51 | 18.93 | 18.96 | -2.97% | 58,043 | 111,068,370 |
| 2024-05-27 | 19.36 | 19.54 | 18.93 | 19.54 | +0.93% | 70,791 | 136,221,452 |
| 2024-05-24 | 19.31 | 19.59 | 19.31 | 19.36 | +0.31% | 64,598 | 125,707,619 |
| 2024-05-23 | 19.81 | 19.82 | 19.27 | 19.3 | -2.57% | 101,461 | 197,091,802 |
| 2024-05-22 | 20 | 20.13 | 19.76 | 19.81 | -1% | 82,319 | 163,351,331 |
| 2024-05-21 | 20.09 | 20.34 | 19.91 | 20.01 | -0.4% | 88,457 | 177,947,073 |
| 2024-05-20 | 20.4 | 20.48 | 20.03 | 20.09 | -1.52% | 81,740 | 164,956,977 |
| 2024-05-17 | 19.8 | 20.44 | 19.75 | 20.4 | +2.98% | 141,548 | 285,716,900 |
| 2024-05-16 | 20.37 | 20.44 | 19.75 | 19.81 | -3.13% | 165,560 | 330,467,698 |
| 2024-05-15 | 20.99 | 21 | 20.1 | 20.45 | -3.58% | 175,282 | 358,431,385 |
| 2024-05-14 | 20.8 | 21.27 | 20.63 | 21.21 | +3.16% | 160,193 | 334,432,798 |
| 2024-05-13 | 20.56 | 20.94 | 20.3 | 20.56 | -1.01% | 118,984 | 245,074,471 |
| 2024-05-10 | 20.8 | 21.05 | 20.44 | 20.77 | -1.1% | 167,221 | 346,831,185 |
| 2024-05-09 | 19.89 | 21.14 | 19.72 | 21 | +5.74% | 272,075 | 560,755,042 |
| 2024-05-08 | 19.52 | 20.12 | 19.32 | 19.86 | +1.74% | 253,862 | 503,168,341 |
| 2024-05-07 | 19.7 | 19.85 | 19.47 | 19.52 | -1.31% | 138,777 | 271,625,748 |
| 2024-05-06 | 19.64 | 20.12 | 19.49 | 19.78 | +1.96% | 217,407 | 429,710,351 |
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：