股票概览
19.19
+1.8%
+0.34
18.74
开盘价
19.35
最高价
18.73
最低价
304,913
成交量
数据更新至: 2024-05-31
技术指标
18.72
MA5 (5日均线)
18.94
MA10 (10日均线)
19.22
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 | 18.74 | 19.35 | 18.73 | 19.19 | +1.8% | 304,913 | 582,027,469 |
| 2024-05-30 | 18.2 | 18.97 | 18.07 | 18.85 | +2.95% | 374,202 | 699,541,094 |
| 2024-05-29 | 18.2 | 18.67 | 18.2 | 18.31 | -0.49% | 163,154 | 299,661,276 |
| 2024-05-28 | 18.7 | 19.08 | 18.39 | 18.4 | -2.28% | 253,976 | 476,224,984 |
| 2024-05-27 | 18.5 | 18.99 | 18.16 | 18.83 | +1.73% | 260,729 | 482,949,606 |
| 2024-05-24 | 18.98 | 18.99 | 18.43 | 18.51 | -3.24% | 294,117 | 547,732,272 |
| 2024-05-23 | 19.18 | 19.48 | 18.89 | 19.13 | -0.1% | 267,848 | 513,812,750 |
| 2024-05-22 | 19.18 | 19.28 | 18.96 | 19.15 | -0.1% | 207,399 | 395,995,878 |
| 2024-05-21 | 19.72 | 19.8 | 19.1 | 19.17 | -3.43% | 360,166 | 697,332,633 |
| 2024-05-20 | 20.09 | 20.61 | 19.75 | 19.85 | -1.44% | 446,150 | 897,842,346 |
| 2024-05-17 | 19.6 | 20.18 | 19.48 | 20.14 | +2.6% | 340,199 | 678,000,068 |
| 2024-05-16 | 19.2 | 19.73 | 19.16 | 19.63 | +1.92% | 290,086 | 562,476,956 |
| 2024-05-15 | 19.37 | 19.66 | 19.2 | 19.26 | -0.82% | 255,401 | 495,035,288 |
| 2024-05-14 | 19.88 | 20.15 | 19.28 | 19.42 | -2.85% | 404,918 | 791,588,048 |
| 2024-05-13 | 19.67 | 20.35 | 19.48 | 19.99 | +0.5% | 458,338 | 916,100,138 |
| 2024-05-10 | 20.31 | 20.59 | 19.6 | 19.89 | -2.36% | 568,318 | 1,136,603,222 |
| 2024-05-09 | 19.1 | 20.9 | 18.81 | 20.37 | +6.71% | 777,553 | 1,555,766,275 |
| 2024-05-08 | 18.83 | 19.18 | 18.64 | 19.09 | +0.58% | 491,037 | 931,498,083 |
| 2024-05-07 | 18.16 | 19.02 | 17.98 | 18.98 | +4.57% | 613,752 | 1,150,334,155 |
| 2024-05-06 | 18.38 | 18.5 | 18.05 | 18.15 | +0.22% | 356,419 | 649,398,170 |
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：