股票概览
18.9
-0.79%
-0.15
19.07
开盘价
19.15
最高价
18.88
最低价
161,033
成交量
数据更新至: 2024-05-31
技术指标
19.11
MA5 (5日均线)
19.43
MA10 (10日均线)
19.77
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 | 19.07 | 19.15 | 18.88 | 18.9 | -0.79% | 161,033 | 305,526,501 |
| 2024-05-30 | 19.38 | 19.39 | 18.97 | 19.05 | -1.75% | 236,179 | 452,186,038 |
| 2024-05-29 | 19.07 | 19.58 | 19 | 19.39 | +1.73% | 304,594 | 590,488,844 |
| 2024-05-28 | 19.14 | 19.35 | 19.02 | 19.06 | -0.37% | 183,814 | 352,711,578 |
| 2024-05-27 | 19.16 | 19.23 | 18.87 | 19.13 | -0.1% | 225,529 | 428,299,324 |
| 2024-05-24 | 19.25 | 19.39 | 19.13 | 19.15 | -0.73% | 181,090 | 348,631,417 |
| 2024-05-23 | 19.82 | 19.83 | 19.25 | 19.29 | -3.41% | 317,999 | 616,875,994 |
| 2024-05-22 | 19.94 | 20.19 | 19.88 | 19.97 | +0.05% | 227,219 | 454,808,485 |
| 2024-05-21 | 20.39 | 20.44 | 19.88 | 19.96 | -2.11% | 299,195 | 599,902,251 |
| 2024-05-20 | 20.08 | 20.4 | 20.05 | 20.39 | +2% | 439,816 | 891,965,861 |
| 2024-05-17 | 19.8 | 19.99 | 19.65 | 19.99 | +1.22% | 230,140 | 455,987,752 |
| 2024-05-16 | 19.96 | 20.08 | 19.69 | 19.75 | -0.25% | 245,470 | 488,061,597 |
| 2024-05-15 | 20.17 | 20.29 | 19.79 | 19.8 | -1.79% | 265,478 | 530,426,250 |
| 2024-05-14 | 20.1 | 20.35 | 20 | 20.16 | -0.1% | 231,971 | 468,030,019 |
| 2024-05-13 | 20.41 | 20.41 | 20.01 | 20.18 | -1.42% | 266,071 | 537,307,468 |
| 2024-05-10 | 20.64 | 20.82 | 20.26 | 20.47 | -0.82% | 335,552 | 685,387,911 |
| 2024-05-09 | 20.2 | 20.73 | 20.19 | 20.64 | +2.03% | 526,364 | 1,082,054,300 |
| 2024-05-08 | 20.18 | 20.5 | 19.91 | 20.23 | -0.3% | 436,348 | 882,711,242 |
| 2024-05-07 | 20.16 | 20.55 | 20.06 | 20.29 | +3.15% | 537,125 | 1,090,028,789 |
| 2024-05-06 | 19.47 | 19.85 | 19.41 | 19.67 | +1.92% | 322,440 | 633,658,393 |
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：