股票概览
19.32
-7.16%
-1.49
19.59
开盘价
19.75
最高价
19.32
最低价
153,510
成交量
数据更新至: 2024-05-31
技术指标
20.46
MA5 (5日均线)
20.74
MA10 (10日均线)
21.04
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 | 19.59 | 19.75 | 19.32 | 19.32 | -7.16% | 153,510 | 299,176,291 |
| 2024-05-30 | 20.85 | 21.05 | 20.6 | 20.81 | -0.1% | 98,423 | 204,490,353 |
| 2024-05-29 | 20.51 | 21.16 | 20.51 | 20.83 | +1.31% | 91,269 | 190,956,160 |
| 2024-05-28 | 20.55 | 20.91 | 20.48 | 20.56 | -0.96% | 53,597 | 110,798,528 |
| 2024-05-27 | 20.8 | 20.91 | 20.28 | 20.76 | +0.73% | 64,209 | 131,714,615 |
| 2024-05-24 | 20.66 | 20.9 | 20.61 | 20.61 | -0.24% | 65,552 | 136,041,591 |
| 2024-05-23 | 21.38 | 21.39 | 20.63 | 20.66 | -3.82% | 109,680 | 228,996,986 |
| 2024-05-22 | 21.1 | 21.56 | 21.03 | 21.48 | +2.04% | 102,662 | 219,031,112 |
| 2024-05-21 | 21.21 | 21.21 | 20.98 | 21.05 | -1.13% | 59,297 | 124,897,697 |
| 2024-05-20 | 21.15 | 21.49 | 20.98 | 21.29 | +0.28% | 100,151 | 212,926,423 |
| 2024-05-17 | 20.83 | 21.23 | 20.65 | 21.23 | +2.17% | 79,383 | 166,422,911 |
| 2024-05-16 | 21.19 | 21.25 | 20.72 | 20.78 | -1.09% | 82,094 | 172,076,115 |
| 2024-05-15 | 21.31 | 21.48 | 21.01 | 21.01 | -1.45% | 67,822 | 143,217,881 |
| 2024-05-14 | 21.36 | 21.62 | 21.31 | 21.32 | +0.05% | 84,101 | 180,296,284 |
| 2024-05-13 | 21.27 | 21.46 | 20.87 | 21.31 | -0.93% | 91,308 | 193,945,070 |
| 2024-05-10 | 21.79 | 21.86 | 21.43 | 21.51 | -1.74% | 99,339 | 214,286,093 |
| 2024-05-09 | 21.38 | 22.2 | 21.38 | 21.89 | +3.5% | 183,045 | 401,170,765 |
| 2024-05-08 | 21.61 | 21.68 | 21.07 | 21.15 | -2.26% | 101,373 | 216,005,122 |
| 2024-05-07 | 21.7 | 21.76 | 21.48 | 21.64 | -0.05% | 96,557 | 208,765,112 |
| 2024-05-06 | 21.52 | 21.78 | 21.36 | 21.65 | +2.12% | 131,821 | 284,915,090 |
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：