股票概览
19.03
-1.3%
-0.25
19.29
开盘价
19.38
最高价
18.98
最低价
189,300
成交量
数据更新至: 2024-05-31
技术指标
19.38
MA5 (5日均线)
19.47
MA10 (10日均线)
19.63
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 | 19.29 | 19.38 | 18.98 | 19.03 | -1.3% | 189,300 | 361,501,434 |
| 2024-05-30 | 19.91 | 19.98 | 19.21 | 19.28 | -3.55% | 280,829 | 548,232,610 |
| 2024-05-29 | 19.31 | 20.3 | 19.21 | 19.99 | +3.2% | 402,780 | 804,689,740 |
| 2024-05-28 | 19.24 | 19.95 | 19.16 | 19.37 | +0.68% | 227,093 | 444,006,432 |
| 2024-05-27 | 18.95 | 19.25 | 18.94 | 19.24 | +1.91% | 117,668 | 224,839,305 |
| 2024-05-24 | 19.06 | 19.2 | 18.88 | 18.88 | -1.1% | 134,175 | 254,984,288 |
| 2024-05-23 | 19.4 | 19.4 | 19.02 | 19.09 | -3% | 220,883 | 422,884,364 |
| 2024-05-22 | 19.63 | 20.03 | 19.59 | 19.68 | +0.15% | 200,599 | 397,623,350 |
| 2024-05-21 | 20.45 | 20.51 | 19.56 | 19.65 | -4.19% | 327,487 | 650,235,892 |
| 2024-05-20 | 19.9 | 20.76 | 19.8 | 20.51 | +4.86% | 432,747 | 877,754,285 |
| 2024-05-17 | 19.27 | 19.59 | 19.08 | 19.56 | +1.35% | 159,419 | 308,007,023 |
| 2024-05-16 | 19.85 | 19.99 | 19.2 | 19.3 | -2.18% | 239,038 | 466,577,170 |
| 2024-05-15 | 19.78 | 20.09 | 19.63 | 19.73 | -0.2% | 241,993 | 479,970,937 |
| 2024-05-14 | 20.31 | 20.5 | 19.71 | 19.77 | -1.93% | 307,311 | 611,063,621 |
| 2024-05-13 | 20.2 | 20.38 | 19.74 | 20.16 | -0.2% | 267,188 | 537,926,651 |
| 2024-05-10 | 20.24 | 20.39 | 19.66 | 20.2 | +0.45% | 262,020 | 523,514,761 |
| 2024-05-09 | 19.32 | 20.48 | 19.32 | 20.11 | +4.04% | 364,932 | 731,976,328 |
| 2024-05-08 | 19.7 | 19.75 | 19.16 | 19.33 | -2.62% | 244,582 | 472,955,601 |
| 2024-05-07 | 20.18 | 20.25 | 19.71 | 19.85 | -0.25% | 273,966 | 546,304,453 |
| 2024-05-06 | 19.35 | 20.17 | 19 | 19.9 | +3.81% | 353,043 | 695,023,254 |
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：