股票概览
18.71
-0.48%
-0.09
18.95
开盘价
18.95
最高价
18.6
最低价
15,462
成交量
数据更新至: 2024-05-31
技术指标
19.06
MA5 (5日均线)
19.58
MA10 (10日均线)
19.96
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 | 18.95 | 18.95 | 18.6 | 18.71 | -0.48% | 15,462 | 28,943,916 |
| 2024-05-30 | 18.96 | 19.1 | 18.69 | 18.8 | -1.57% | 21,375 | 40,243,304 |
| 2024-05-29 | 19.14 | 19.56 | 18.57 | 19.1 | -0.21% | 28,079 | 53,646,629 |
| 2024-05-28 | 19.24 | 19.89 | 18.82 | 19.14 | -2.1% | 43,951 | 85,313,721 |
| 2024-05-27 | 19.5 | 19.8 | 19.18 | 19.55 | -1.76% | 36,808 | 71,306,846 |
| 2024-05-24 | 19.49 | 21.2 | 19.41 | 19.9 | +2.21% | 52,373 | 105,994,554 |
| 2024-05-23 | 20.27 | 20.28 | 19.39 | 19.47 | -3.47% | 27,409 | 54,046,041 |
| 2024-05-22 | 20.4 | 20.54 | 20.08 | 20.17 | -1.18% | 21,840 | 44,184,236 |
| 2024-05-21 | 20.79 | 20.85 | 20.21 | 20.41 | -0.78% | 30,565 | 62,436,531 |
| 2024-05-20 | 20.33 | 20.96 | 20.31 | 20.57 | +1.13% | 36,034 | 74,443,553 |
| 2024-05-17 | 20.24 | 20.74 | 20.13 | 20.34 | +0.89% | 30,259 | 61,697,044 |
| 2024-05-16 | 19.86 | 20.39 | 19.83 | 20.16 | +1.82% | 24,916 | 50,331,480 |
| 2024-05-15 | 20.17 | 20.27 | 19.75 | 19.8 | -1.79% | 16,157 | 32,298,995 |
| 2024-05-14 | 19.78 | 20.31 | 19.78 | 20.16 | +1.72% | 19,535 | 39,287,373 |
| 2024-05-13 | 20.33 | 20.39 | 19.75 | 19.82 | -2.36% | 20,752 | 41,276,903 |
| 2024-05-10 | 20.66 | 20.93 | 20.27 | 20.3 | -1.5% | 23,279 | 47,890,903 |
| 2024-05-09 | 20.49 | 20.82 | 20.42 | 20.61 | +0.59% | 21,277 | 43,978,985 |
| 2024-05-08 | 20.58 | 20.83 | 20.35 | 20.49 | -1.3% | 25,556 | 52,465,390 |
| 2024-05-07 | 20.69 | 21 | 20.53 | 20.76 | -0.53% | 31,934 | 66,163,234 |
| 2024-05-06 | 20.11 | 20.99 | 20.11 | 20.87 | +4.98% | 46,077 | 94,940,566 |
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：