股票概览
19.56
-2.15%
-0.43
20.35
开盘价
21.56
最高价
19.46
最低价
514,817
成交量
数据更新至: 2024-05-31
技术指标
18.77
MA5 (5日均线)
18.03
MA10 (10日均线)
16.98
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 | 20.35 | 21.56 | 19.46 | 19.56 | -2.15% | 514,817 | 1,052,050,526 |
| 2024-05-30 | 18.86 | 20.5 | 18.63 | 19.99 | +1.99% | 465,853 | 912,108,476 |
| 2024-05-29 | 17.2 | 20.28 | 17.2 | 19.6 | +12.26% | 495,764 | 938,065,882 |
| 2024-05-28 | 17.12 | 17.95 | 16.9 | 17.46 | +1.16% | 209,228 | 364,288,969 |
| 2024-05-27 | 17.92 | 17.95 | 16.81 | 17.26 | -6.2% | 256,576 | 444,100,512 |
| 2024-05-24 | 17.73 | 18.88 | 17.5 | 18.4 | +4.55% | 390,619 | 711,699,411 |
| 2024-05-23 | 17.66 | 18.49 | 17.12 | 17.6 | +0.92% | 325,681 | 576,371,881 |
| 2024-05-22 | 16.48 | 17.45 | 16.37 | 17.44 | +4.06% | 199,294 | 338,716,186 |
| 2024-05-21 | 16.14 | 16.96 | 15.97 | 16.76 | +3.52% | 140,078 | 232,789,240 |
| 2024-05-20 | 16.05 | 16.32 | 15.82 | 16.19 | +0.87% | 61,923 | 99,685,486 |
| 2024-05-17 | 15.76 | 16.1 | 15.68 | 16.05 | +1.58% | 63,413 | 101,109,953 |
| 2024-05-16 | 15.55 | 16.26 | 15.51 | 15.8 | +1.94% | 74,810 | 118,912,051 |
| 2024-05-15 | 15.6 | 15.84 | 15.45 | 15.5 | -2.08% | 52,856 | 82,576,979 |
| 2024-05-14 | 15.99 | 16.48 | 15.63 | 15.83 | +2.06% | 91,351 | 146,060,142 |
| 2024-05-13 | 15.75 | 15.98 | 15.27 | 15.51 | -0.77% | 61,338 | 96,173,492 |
| 2024-05-10 | 16.06 | 16.06 | 15.56 | 15.63 | -2.43% | 75,598 | 118,942,311 |
| 2024-05-09 | 15.96 | 16.4 | 15.96 | 16.02 | -1.11% | 106,941 | 172,519,503 |
| 2024-05-08 | 17.04 | 17.39 | 16.2 | 16.2 | -0.8% | 150,385 | 251,536,091 |
| 2024-05-07 | 16.46 | 16.84 | 16.19 | 16.33 | -0.31% | 90,105 | 147,847,553 |
| 2024-05-06 | 16.24 | 17.05 | 16.2 | 16.38 | +4.87% | 137,845 | 228,258,434 |
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：