股票概览
19.21
+1.69%
+0.32
18.88
开盘价
19.3
最高价
18.8
最低价
47,187
成交量
数据更新至: 2024-05-31
技术指标
18.94
MA5 (5日均线)
19.51
MA10 (10日均线)
20.24
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 | 18.88 | 19.3 | 18.8 | 19.21 | +1.69% | 47,187 | 90,275,195 |
| 2024-05-30 | 18.71 | 19.18 | 18.4 | 18.89 | +0.59% | 39,519 | 74,628,799 |
| 2024-05-29 | 18.78 | 18.96 | 18.61 | 18.78 | +0.32% | 30,712 | 57,644,924 |
| 2024-05-28 | 18.91 | 19.03 | 18.65 | 18.72 | -1.89% | 43,109 | 81,047,259 |
| 2024-05-27 | 19.41 | 19.41 | 18.59 | 19.08 | -2.75% | 87,214 | 164,421,770 |
| 2024-05-24 | 20.15 | 20.15 | 19.6 | 19.62 | -4.62% | 85,179 | 168,186,256 |
| 2024-05-23 | 19.74 | 21.12 | 19.5 | 20.57 | +4.52% | 142,265 | 290,101,717 |
| 2024-05-22 | 20.07 | 20.08 | 19.43 | 19.68 | -1.99% | 65,716 | 129,440,486 |
| 2024-05-21 | 20.38 | 20.39 | 19.9 | 20.08 | -1.67% | 53,385 | 106,917,938 |
| 2024-05-20 | 20.33 | 20.61 | 20.2 | 20.42 | +0.39% | 43,889 | 89,509,562 |
| 2024-05-17 | 20.37 | 20.4 | 20.1 | 20.34 | +0.05% | 43,984 | 89,061,389 |
| 2024-05-16 | 20.21 | 20.45 | 20.21 | 20.33 | +0.99% | 37,228 | 75,606,161 |
| 2024-05-15 | 20.3 | 20.37 | 20.06 | 20.13 | -1.18% | 38,804 | 78,265,422 |
| 2024-05-14 | 20.32 | 20.47 | 19.89 | 20.37 | -2.95% | 67,222 | 136,087,501 |
| 2024-05-13 | 21.39 | 21.4 | 20.82 | 20.99 | -2.69% | 60,060 | 126,257,654 |
| 2024-05-10 | 21.9 | 22 | 21.41 | 21.57 | -1.91% | 54,722 | 118,228,983 |
| 2024-05-09 | 21.2 | 22.34 | 20.91 | 21.99 | +4.17% | 115,423 | 250,696,483 |
| 2024-05-08 | 21.65 | 21.68 | 21.07 | 21.11 | -2.81% | 50,230 | 106,697,519 |
| 2024-05-07 | 21.24 | 21.72 | 21.01 | 21.72 | +2.16% | 77,704 | 166,903,990 |
| 2024-05-06 | 21 | 21.33 | 20.9 | 21.26 | +2.16% | 73,656 | 155,762,265 |
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：