股票概览
19.35
-0.62%
-0.12
19.57
开盘价
19.79
最高价
19.25
最低价
21,473
成交量
数据更新至: 2024-05-31
技术指标
19.61
MA5 (5日均线)
20.08
MA10 (10日均线)
20.30
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 | 19.57 | 19.79 | 19.25 | 19.35 | -0.62% | 21,473 | 41,737,362 |
| 2024-05-30 | 19.55 | 19.7 | 19.31 | 19.47 | -0.56% | 16,021 | 31,180,778 |
| 2024-05-29 | 19.41 | 19.8 | 19.4 | 19.58 | -0.25% | 17,149 | 33,610,364 |
| 2024-05-28 | 20 | 20.15 | 19.51 | 19.63 | -1.85% | 20,661 | 40,896,723 |
| 2024-05-27 | 20.03 | 20.2 | 19.3 | 20 | -0.79% | 32,532 | 64,154,746 |
| 2024-05-24 | 20.59 | 20.66 | 20.16 | 20.16 | -1.13% | 8,241 | 16,785,405 |
| 2024-05-23 | 20.79 | 20.82 | 20.29 | 20.39 | -1.92% | 13,155 | 26,984,881 |
| 2024-05-22 | 20.55 | 20.85 | 20.34 | 20.79 | +0.92% | 10,583 | 21,824,290 |
| 2024-05-21 | 20.69 | 20.84 | 20.44 | 20.6 | -0.87% | 11,642 | 23,969,359 |
| 2024-05-20 | 20.47 | 20.85 | 20.38 | 20.78 | +1.42% | 15,363 | 31,738,521 |
| 2024-05-17 | 20.52 | 20.86 | 20.2 | 20.49 | -0.97% | 18,554 | 38,024,615 |
| 2024-05-16 | 20.72 | 21 | 20.56 | 20.69 | -0.77% | 14,941 | 31,020,255 |
| 2024-05-15 | 20.98 | 21.08 | 20.52 | 20.85 | +0.1% | 15,567 | 32,477,167 |
| 2024-05-14 | 20.1 | 21 | 20.1 | 20.83 | +3.43% | 22,312 | 46,313,025 |
| 2024-05-13 | 20.8 | 21.18 | 20.02 | 20.14 | -3.08% | 27,389 | 55,826,925 |
| 2024-05-10 | 21.27 | 21.45 | 20.61 | 20.78 | -1.61% | 27,959 | 58,418,771 |
| 2024-05-09 | 20.51 | 21.38 | 20.1 | 21.12 | +2.72% | 38,635 | 80,467,893 |
| 2024-05-08 | 20.11 | 20.75 | 20.1 | 20.56 | +2.24% | 41,764 | 85,219,045 |
| 2024-05-07 | 19.64 | 20.17 | 19.52 | 20.11 | +1.87% | 38,416 | 76,395,088 |
| 2024-05-06 | 19.41 | 19.99 | 19.17 | 19.74 | +3.24% | 43,018 | 84,567,891 |
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：