股票概览
19.28
+1.21%
+0.23
19.04
开盘价
19.45
最高价
18.98
最低价
14,636
成交量
数据更新至: 2024-05-31
技术指标
18.91
MA5 (5日均线)
18.74
MA10 (10日均线)
18.90
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 | 19.04 | 19.45 | 18.98 | 19.28 | +1.21% | 14,636 | 28,150,341 |
| 2024-05-30 | 18.61 | 19.19 | 18.38 | 19.05 | +1.55% | 15,357 | 28,947,660 |
| 2024-05-29 | 18.69 | 19.17 | 18.53 | 18.76 | -1.73% | 19,645 | 37,010,698 |
| 2024-05-28 | 18.46 | 20.12 | 18 | 19.09 | +3.86% | 33,526 | 64,489,101 |
| 2024-05-27 | 18.09 | 18.39 | 17.66 | 18.38 | +1.55% | 7,975 | 14,322,823 |
| 2024-05-24 | 18.4 | 18.69 | 18.02 | 18.1 | -2.22% | 6,691 | 12,246,159 |
| 2024-05-23 | 18.95 | 18.95 | 18.45 | 18.51 | -1.44% | 6,778 | 12,598,265 |
| 2024-05-22 | 18.62 | 18.78 | 18.41 | 18.78 | +1.4% | 6,110 | 11,379,545 |
| 2024-05-21 | 19.21 | 19.21 | 18.45 | 18.52 | -2.01% | 7,424 | 13,821,636 |
| 2024-05-20 | 18.86 | 19.18 | 18.75 | 18.9 | +0.21% | 7,591 | 14,370,957 |
| 2024-05-17 | 18.55 | 18.87 | 18.3 | 18.86 | +2% | 8,525 | 15,882,650 |
| 2024-05-16 | 18.49 | 18.75 | 18.4 | 18.49 | +1.04% | 8,338 | 15,473,467 |
| 2024-05-15 | 18.56 | 18.83 | 18.3 | 18.3 | -1.03% | 6,273 | 11,627,030 |
| 2024-05-14 | 18.55 | 18.95 | 18.42 | 18.49 | -0.27% | 8,216 | 15,316,549 |
| 2024-05-13 | 19.09 | 19.29 | 18.45 | 18.54 | -3.84% | 16,632 | 31,259,993 |
| 2024-05-10 | 19.81 | 21.58 | 19.26 | 19.28 | -2.03% | 26,819 | 53,939,465 |
| 2024-05-09 | 19.45 | 19.8 | 19.45 | 19.68 | +1.23% | 5,695 | 11,211,228 |
| 2024-05-08 | 19.78 | 19.78 | 19.41 | 19.44 | -1.42% | 6,678 | 13,046,871 |
| 2024-05-07 | 19.86 | 19.96 | 19.57 | 19.72 | -0.15% | 6,679 | 13,162,834 |
| 2024-05-06 | 19.86 | 20.24 | 19.66 | 19.75 | +0.46% | 8,216 | 16,274,825 |
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：