股票概览
19.7
-1.15%
-0.23
19.71
开盘价
20.09
最高价
19.68
最低价
58,782
成交量
数据更新至: 2024-05-31
技术指标
19.84
MA5 (5日均线)
20.14
MA10 (10日均线)
20.31
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 | 19.71 | 20.09 | 19.68 | 19.7 | -1.15% | 58,782 | 116,669,184 |
| 2024-05-30 | 20.14 | 20.54 | 19.9 | 19.93 | -0.2% | 72,959 | 147,366,202 |
| 2024-05-29 | 19.69 | 20.15 | 19.55 | 19.97 | +1.78% | 48,723 | 96,886,926 |
| 2024-05-28 | 19.89 | 20.08 | 19.61 | 19.62 | -1.9% | 46,656 | 92,460,902 |
| 2024-05-27 | 20.1 | 20.28 | 19.43 | 20 | +0.15% | 76,823 | 151,553,194 |
| 2024-05-24 | 20.08 | 20.29 | 19.67 | 19.97 | -0.84% | 65,122 | 129,931,577 |
| 2024-05-23 | 20.5 | 20.68 | 20.06 | 20.14 | -2.23% | 58,650 | 118,941,740 |
| 2024-05-22 | 21 | 21.15 | 20.58 | 20.6 | -0.39% | 58,633 | 121,700,373 |
| 2024-05-21 | 20.83 | 21.28 | 20.57 | 20.68 | -0.72% | 75,350 | 156,772,382 |
| 2024-05-20 | 20.19 | 21.4 | 20.17 | 20.83 | +2.51% | 111,446 | 232,360,458 |
| 2024-05-17 | 19.86 | 20.35 | 19.83 | 20.32 | +2.52% | 70,100 | 141,130,694 |
| 2024-05-16 | 20.28 | 20.54 | 19.78 | 19.82 | -2.17% | 76,433 | 153,658,929 |
| 2024-05-15 | 20.5 | 20.65 | 20.23 | 20.26 | -1.27% | 55,259 | 112,811,533 |
| 2024-05-14 | 20.79 | 20.84 | 20.42 | 20.52 | -0.58% | 54,092 | 111,317,657 |
| 2024-05-13 | 20.94 | 20.94 | 20.37 | 20.64 | -2.5% | 78,314 | 161,467,307 |
| 2024-05-10 | 21.18 | 21.48 | 20.84 | 21.17 | -1.76% | 118,568 | 250,211,772 |
| 2024-05-09 | 20.19 | 21.91 | 20.15 | 21.55 | +8.73% | 186,149 | 391,798,855 |
| 2024-05-08 | 20.21 | 20.37 | 19.73 | 19.82 | -2.84% | 86,943 | 174,137,448 |
| 2024-05-07 | 20.2 | 20.4 | 20 | 20.4 | +0.79% | 87,485 | 176,687,752 |
| 2024-05-06 | 20 | 20.28 | 19.83 | 20.24 | +2.58% | 116,235 | 233,419,840 |
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：