股票概览
19.15
-1.44%
-0.28
19.4
开盘价
19.69
最高价
19.13
最低价
54,835
成交量
数据更新至: 2024-05-31
技术指标
19.52
MA5 (5日均线)
19.61
MA10 (10日均线)
20.00
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 | 19.4 | 19.69 | 19.13 | 19.15 | -1.44% | 54,835 | 106,559,856 |
| 2024-05-30 | 19.59 | 19.8 | 19.31 | 19.43 | -0.61% | 49,122 | 95,943,006 |
| 2024-05-29 | 19.66 | 20.2 | 19.33 | 19.55 | -1.11% | 74,187 | 146,898,925 |
| 2024-05-28 | 19.52 | 20.2 | 19.52 | 19.77 | +0.41% | 70,092 | 139,424,850 |
| 2024-05-27 | 19.41 | 19.72 | 18.97 | 19.69 | +0.92% | 53,209 | 103,177,165 |
| 2024-05-24 | 19.5 | 19.78 | 19.36 | 19.51 | -0.36% | 52,177 | 101,961,395 |
| 2024-05-23 | 20.25 | 20.27 | 19.51 | 19.58 | -3.31% | 65,493 | 129,656,765 |
| 2024-05-22 | 19.45 | 20.48 | 19.4 | 20.25 | +4.38% | 112,658 | 225,369,180 |
| 2024-05-21 | 19.59 | 19.74 | 19.28 | 19.4 | -1.77% | 35,699 | 69,234,092 |
| 2024-05-20 | 19.77 | 20.29 | 19.65 | 19.75 | +0.1% | 54,445 | 108,439,827 |
| 2024-05-17 | 19.55 | 19.74 | 19.26 | 19.73 | +0.61% | 50,777 | 99,050,557 |
| 2024-05-16 | 19.81 | 20 | 19.48 | 19.61 | -1.51% | 55,556 | 109,501,144 |
| 2024-05-15 | 20 | 20.15 | 19.71 | 19.91 | -0.1% | 39,757 | 79,113,018 |
| 2024-05-14 | 20.23 | 20.46 | 19.91 | 19.93 | -1.29% | 50,274 | 101,163,118 |
| 2024-05-13 | 20.48 | 20.64 | 20.11 | 20.19 | -2.7% | 62,335 | 126,862,919 |
| 2024-05-10 | 21.14 | 21.2 | 20.6 | 20.75 | -1.84% | 58,213 | 121,053,559 |
| 2024-05-09 | 20.44 | 21.18 | 20.33 | 21.14 | +4.04% | 95,527 | 200,356,959 |
| 2024-05-08 | 21.37 | 21.42 | 20.27 | 20.32 | -4.51% | 94,366 | 194,942,553 |
| 2024-05-07 | 21.09 | 21.29 | 20.8 | 21.28 | +0.95% | 56,615 | 119,392,935 |
| 2024-05-06 | 20.55 | 21.15 | 20.52 | 21.08 | +4.2% | 73,997 | 155,272,478 |
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：