股票概览
19.81
+1.8%
+0.35
19.33
开盘价
19.93
最高价
19.33
最低价
8,121
成交量
数据更新至: 2024-05-31
技术指标
19.66
MA5 (5日均线)
22.82
MA10 (10日均线)
26.64
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 | 19.33 | 19.93 | 19.33 | 19.81 | +1.8% | 8,121 | 16,006,753 |
| 2024-05-30 | 20.47 | 20.47 | 19.4 | 19.46 | -2.75% | 11,642 | 22,789,055 |
| 2024-05-29 | 19.29 | 20.24 | 19.29 | 20.01 | +3.25% | 12,203 | 24,230,538 |
| 2024-05-28 | 19.51 | 19.66 | 19.3 | 19.38 | -1.32% | 4,810 | 9,359,062 |
| 2024-05-27 | 19.59 | 19.64 | 18.98 | 19.64 | +0.56% | 7,016 | 13,518,529 |
| 2024-05-24 | 19.62 | 19.83 | 19.36 | 19.53 | -0.46% | 5,634 | 11,063,125 |
| 2024-05-23 | 20 | 20.09 | 19.45 | 19.62 | -34.53% | 8,146 | 16,085,676 |
| 2024-05-22 | 29.94 | 30.19 | 29.72 | 29.97 | +0.17% | 6,039 | 18,095,359 |
| 2024-05-21 | 30.88 | 30.88 | 29.79 | 29.92 | -3.17% | 10,169 | 30,609,762 |
| 2024-05-20 | 30.78 | 30.9 | 30.5 | 30.9 | +0.59% | 6,230 | 19,150,654 |
| 2024-05-17 | 30.5 | 30.73 | 30.2 | 30.72 | +1.05% | 4,992 | 15,253,993 |
| 2024-05-16 | 30.3 | 30.62 | 30.25 | 30.4 | +1.5% | 7,027 | 21,418,310 |
| 2024-05-15 | 30.5 | 30.55 | 29.92 | 29.95 | -2.03% | 4,664 | 14,094,946 |
| 2024-05-14 | 30.11 | 30.68 | 29.91 | 30.57 | +1.87% | 6,403 | 19,446,966 |
| 2024-05-13 | 30.33 | 30.33 | 29.73 | 30.01 | -2.34% | 6,427 | 19,310,700 |
| 2024-05-10 | 30.8 | 30.95 | 30.23 | 30.73 | +0.03% | 7,516 | 23,015,006 |
| 2024-05-09 | 30.34 | 30.83 | 30.29 | 30.72 | +0.95% | 5,525 | 16,947,874 |
| 2024-05-08 | 30.5 | 30.9 | 30.23 | 30.43 | -0.62% | 6,793 | 20,732,047 |
| 2024-05-07 | 30.5 | 30.65 | 30.19 | 30.62 | +0.66% | 6,739 | 20,511,252 |
| 2024-05-06 | 29.98 | 30.48 | 29.98 | 30.42 | +2.49% | 7,781 | 23,504,068 |
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：