股票概览
19.57
+2.25%
+0.43
19.09
开盘价
19.83
最高价
18.77
最低价
239,593
成交量
数据更新至: 2024-05-31
技术指标
19.91
MA5 (5日均线)
21.60
MA10 (10日均线)
21.83
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 | 19.09 | 19.83 | 18.77 | 19.57 | +2.25% | 239,593 | 463,136,748 |
| 2024-05-30 | 20 | 20.17 | 19.06 | 19.14 | -3.82% | 222,700 | 435,810,245 |
| 2024-05-29 | 19.94 | 20.45 | 19.66 | 19.9 | -0.75% | 194,973 | 388,695,366 |
| 2024-05-28 | 20.37 | 20.79 | 19.9 | 20.05 | -4.07% | 242,456 | 489,962,999 |
| 2024-05-27 | 20.9 | 21.16 | 19.78 | 20.9 | +0.48% | 272,715 | 558,768,133 |
| 2024-05-24 | 22.49 | 22.73 | 20.31 | 20.8 | -10.11% | 411,373 | 869,742,559 |
| 2024-05-23 | 25.2 | 25.93 | 23.01 | 23.14 | -4.06% | 508,699 | 1,251,252,345 |
| 2024-05-22 | 23.06 | 24.88 | 23.06 | 24.12 | +3.52% | 441,721 | 1,064,085,601 |
| 2024-05-21 | 23.95 | 24.1 | 23 | 23.3 | -6.91% | 405,937 | 951,017,359 |
| 2024-05-20 | 24 | 25.25 | 23.98 | 25.03 | -2% | 581,849 | 1,429,715,809 |
| 2024-05-17 | 23.13 | 26.08 | 22.19 | 25.54 | +17.16% | 724,573 | 1,738,189,986 |
| 2024-05-16 | 21.7 | 23.15 | 21.52 | 21.8 | -2.2% | 458,888 | 1,019,807,741 |
| 2024-05-15 | 20.98 | 24.28 | 20.83 | 22.29 | +4.99% | 575,060 | 1,301,928,685 |
| 2024-05-14 | 20.72 | 21.65 | 20.11 | 21.23 | +1% | 322,501 | 676,273,244 |
| 2024-05-13 | 20.16 | 21.32 | 19.77 | 21.02 | +1.74% | 308,203 | 631,032,254 |
| 2024-05-10 | 21.79 | 22.75 | 20.5 | 20.66 | -7.48% | 429,041 | 913,627,893 |
| 2024-05-09 | 22.6 | 22.99 | 21.46 | 22.33 | -7.04% | 544,722 | 1,207,988,072 |
| 2024-05-08 | 23.5 | 24.55 | 22.04 | 24.02 | +5.54% | 788,363 | 1,863,263,650 |
| 2024-05-07 | 19.37 | 22.76 | 19.37 | 22.76 | +19.98% | 363,945 | 789,385,504 |
| 2024-05-06 | 18.76 | 19.22 | 18.75 | 18.97 | +0.8% | 254,596 | 482,222,635 |
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：