股票概览
19.92
-0.45%
-0.09
19.67
开盘价
19.95
最高价
19.17
最低价
20,204
成交量
数据更新至: 2024-05-31
技术指标
19.90
MA5 (5日均线)
19.94
MA10 (10日均线)
19.75
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 | 19.67 | 19.95 | 19.17 | 19.92 | -0.45% | 20,204 | 39,525,439 |
| 2024-05-30 | 19.88 | 20.32 | 19.72 | 20.01 | +0.65% | 14,505 | 29,133,074 |
| 2024-05-29 | 19.65 | 20.09 | 19.61 | 19.88 | +0.91% | 11,880 | 23,691,891 |
| 2024-05-28 | 19.99 | 20.19 | 19.65 | 19.7 | -1.45% | 12,869 | 25,582,331 |
| 2024-05-27 | 19.92 | 20.15 | 19.51 | 19.99 | +0.1% | 17,173 | 33,972,761 |
| 2024-05-24 | 19.96 | 20.22 | 19.58 | 19.97 | +2.2% | 22,519 | 44,888,201 |
| 2024-05-23 | 19.99 | 20.67 | 19.27 | 19.54 | -2.54% | 27,621 | 55,079,059 |
| 2024-05-22 | 20.3 | 20.5 | 19.98 | 20.05 | -0.94% | 18,517 | 37,383,587 |
| 2024-05-21 | 20.14 | 20.5 | 19.79 | 20.24 | +0.95% | 22,498 | 45,594,933 |
| 2024-05-20 | 19.79 | 20.06 | 19.44 | 20.05 | +2.14% | 17,444 | 34,584,295 |
| 2024-05-17 | 19.75 | 19.88 | 19.5 | 19.63 | +0.51% | 17,717 | 34,834,053 |
| 2024-05-16 | 19.59 | 20.02 | 19.46 | 19.53 | -1.01% | 19,691 | 38,830,964 |
| 2024-05-15 | 20 | 20.5 | 19.73 | 19.73 | -0.55% | 24,995 | 49,968,001 |
| 2024-05-14 | 19.17 | 20.2 | 19.08 | 19.84 | +2.9% | 25,090 | 49,533,489 |
| 2024-05-13 | 19.88 | 20 | 19 | 19.28 | -6.41% | 37,373 | 72,474,415 |
| 2024-05-10 | 19.43 | 20.95 | 19.21 | 20.6 | +6.19% | 39,862 | 79,349,766 |
| 2024-05-09 | 19.12 | 19.65 | 18.93 | 19.4 | +1.41% | 23,656 | 45,900,943 |
| 2024-05-08 | 19.18 | 19.73 | 18.9 | 19.13 | -1.14% | 27,785 | 53,646,039 |
| 2024-05-07 | 19.12 | 19.39 | 18.92 | 19.35 | +0.78% | 32,704 | 62,612,585 |
| 2024-05-06 | 18.57 | 19.4 | 18.57 | 19.2 | +4.12% | 42,872 | 81,798,584 |
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：