股票概览
19.28
-5.07%
-1.03
20.07
开盘价
20.48
最高价
19.21
最低价
71,790
成交量
数据更新至: 2024-05-31
技术指标
20.42
MA5 (5日均线)
19.91
MA10 (10日均线)
19.56
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 | 20.07 | 20.48 | 19.21 | 19.28 | -5.07% | 71,790 | 141,206,650 |
| 2024-05-30 | 21.79 | 23.95 | 20.18 | 20.31 | -5.58% | 105,260 | 232,218,478 |
| 2024-05-29 | 20.67 | 21.7 | 20.24 | 21.51 | +4.11% | 75,296 | 159,108,308 |
| 2024-05-28 | 19.87 | 20.99 | 19.8 | 20.66 | +1.52% | 55,777 | 113,902,345 |
| 2024-05-27 | 19.81 | 20.5 | 19.3 | 20.35 | +0.74% | 45,891 | 90,952,375 |
| 2024-05-24 | 19.33 | 20.74 | 19.16 | 20.2 | +2.8% | 52,329 | 104,425,906 |
| 2024-05-23 | 19.35 | 20.27 | 19.1 | 19.65 | +0.87% | 43,618 | 85,308,489 |
| 2024-05-22 | 18.68 | 19.58 | 18.68 | 19.48 | +4.12% | 37,603 | 72,328,528 |
| 2024-05-21 | 18.97 | 19.17 | 18.6 | 18.71 | -1.27% | 16,564 | 31,077,236 |
| 2024-05-20 | 19.1 | 19.26 | 18.75 | 18.95 | +0.42% | 23,422 | 44,485,938 |
| 2024-05-17 | 18.38 | 18.9 | 18.37 | 18.87 | +1.51% | 20,772 | 38,901,260 |
| 2024-05-16 | 18.39 | 18.86 | 18.39 | 18.59 | -0.16% | 17,148 | 32,029,447 |
| 2024-05-15 | 18.67 | 19.21 | 18.58 | 18.62 | -1.06% | 17,479 | 32,873,330 |
| 2024-05-14 | 18.98 | 19.18 | 18.71 | 18.82 | -0.05% | 21,198 | 39,977,731 |
| 2024-05-13 | 19.46 | 19.46 | 18.67 | 18.83 | -4.51% | 37,902 | 71,621,065 |
| 2024-05-10 | 20.1 | 20.38 | 19.61 | 19.72 | -4.78% | 56,847 | 113,112,591 |
| 2024-05-09 | 19.21 | 22.46 | 19.21 | 20.71 | +8.32% | 81,239 | 170,219,740 |
| 2024-05-08 | 19.4 | 19.46 | 19.04 | 19.12 | -1.44% | 19,201 | 36,840,656 |
| 2024-05-07 | 19.43 | 19.45 | 19.15 | 19.4 | +0.31% | 21,205 | 41,019,182 |
| 2024-05-06 | 19.3 | 19.85 | 19.21 | 19.34 | +1.31% | 25,425 | 49,352,926 |
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：