股票概览
19.74
+1.18%
+0.23
19.58
开盘价
19.89
最高价
19.49
最低价
73,109
成交量
数据更新至: 2024-05-31
技术指标
19.46
MA5 (5日均线)
19.16
MA10 (10日均线)
19.08
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 | 19.58 | 19.89 | 19.49 | 19.74 | +1.18% | 73,109 | 144,245,751 |
| 2024-05-30 | 19.28 | 19.71 | 19.27 | 19.51 | +0.67% | 63,946 | 125,026,826 |
| 2024-05-29 | 19.26 | 19.59 | 19.25 | 19.38 | 0% | 58,008 | 112,572,859 |
| 2024-05-28 | 19.37 | 19.45 | 19.13 | 19.38 | +0.36% | 65,708 | 126,993,960 |
| 2024-05-27 | 18.82 | 19.36 | 18.75 | 19.31 | +3.1% | 64,500 | 123,150,011 |
| 2024-05-24 | 18.63 | 18.94 | 18.61 | 18.73 | +0.54% | 44,421 | 83,634,645 |
| 2024-05-23 | 18.76 | 18.91 | 18.58 | 18.63 | -1.01% | 49,686 | 92,914,135 |
| 2024-05-22 | 18.9 | 19.1 | 18.82 | 18.82 | -0.84% | 35,926 | 68,062,333 |
| 2024-05-21 | 19.08 | 19.26 | 18.92 | 18.98 | -0.47% | 52,620 | 100,049,992 |
| 2024-05-20 | 19.12 | 19.36 | 19 | 19.07 | -0.47% | 59,195 | 113,344,329 |
| 2024-05-17 | 19.25 | 19.38 | 18.74 | 19.16 | -0.47% | 106,130 | 201,285,964 |
| 2024-05-16 | 19.55 | 19.7 | 19.18 | 19.25 | -1.84% | 87,571 | 169,541,500 |
| 2024-05-15 | 19.8 | 19.98 | 19.34 | 19.61 | -0.66% | 116,582 | 228,279,836 |
| 2024-05-14 | 19.19 | 19.94 | 19 | 19.74 | +2.28% | 133,590 | 262,262,551 |
| 2024-05-13 | 18.98 | 19.66 | 18.81 | 19.3 | +3.99% | 171,664 | 330,341,250 |
| 2024-05-10 | 18.56 | 18.68 | 18.42 | 18.56 | 0% | 41,508 | 76,926,715 |
| 2024-05-09 | 18.43 | 18.63 | 18.37 | 18.56 | +0.6% | 45,406 | 84,005,084 |
| 2024-05-08 | 18.5 | 18.65 | 18.35 | 18.45 | -0.27% | 61,584 | 113,808,096 |
| 2024-05-07 | 18.86 | 18.92 | 18.43 | 18.5 | -1.86% | 61,384 | 114,029,959 |
| 2024-05-06 | 18.6 | 18.93 | 18.47 | 18.85 | +2.39% | 83,248 | 156,460,816 |
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：