股票概览
19.3
-0.05%
-0.01
19.39
开盘价
19.57
最高价
19.27
最低价
79,713
成交量
数据更新至: 2024-05-31
技术指标
19.48
MA5 (5日均线)
19.77
MA10 (10日均线)
20.09
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 | 19.39 | 19.57 | 19.27 | 19.3 | -0.05% | 79,713 | 154,460,469 |
| 2024-05-30 | 19.4 | 19.65 | 19.2 | 19.31 | -0.05% | 84,236 | 163,104,368 |
| 2024-05-29 | 19.58 | 19.68 | 19.2 | 19.32 | -1.28% | 126,500 | 245,009,796 |
| 2024-05-28 | 19.84 | 19.89 | 19.46 | 19.57 | -1.71% | 95,761 | 187,496,103 |
| 2024-05-27 | 19.7 | 19.95 | 19.2 | 19.91 | +1.07% | 141,460 | 277,351,176 |
| 2024-05-24 | 19.77 | 19.96 | 19.65 | 19.7 | -0.71% | 87,342 | 172,701,451 |
| 2024-05-23 | 19.82 | 20.14 | 19.73 | 19.84 | -0.1% | 129,439 | 258,419,844 |
| 2024-05-22 | 20.28 | 20.39 | 19.68 | 19.86 | -2.36% | 195,464 | 388,509,570 |
| 2024-05-21 | 20.46 | 20.5 | 20.12 | 20.34 | -1.07% | 110,065 | 223,391,967 |
| 2024-05-20 | 20.1 | 20.65 | 20.02 | 20.56 | +1.38% | 154,259 | 315,581,603 |
| 2024-05-17 | 20.02 | 20.31 | 19.93 | 20.28 | +0.85% | 105,377 | 211,765,906 |
| 2024-05-16 | 20.36 | 20.37 | 19.99 | 20.11 | -1.37% | 156,809 | 316,161,385 |
| 2024-05-15 | 20.5 | 20.5 | 20.18 | 20.39 | -0.59% | 123,937 | 251,989,017 |
| 2024-05-14 | 20.48 | 20.71 | 20.25 | 20.51 | +0.24% | 151,586 | 310,671,717 |
| 2024-05-13 | 20.6 | 20.72 | 20.35 | 20.46 | -0.97% | 125,803 | 257,844,629 |
| 2024-05-10 | 20.95 | 20.97 | 20.48 | 20.66 | -1.34% | 166,943 | 344,583,891 |
| 2024-05-09 | 19.95 | 21.04 | 19.84 | 20.94 | +4.8% | 286,520 | 590,511,687 |
| 2024-05-08 | 20.3 | 20.42 | 19.92 | 19.98 | -1.67% | 180,838 | 362,684,907 |
| 2024-05-07 | 20.31 | 20.42 | 19.82 | 20.32 | -0.59% | 267,224 | 535,843,705 |
| 2024-05-06 | 20.24 | 20.83 | 20.2 | 20.44 | +0.94% | 259,349 | 532,085,187 |
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：