股票概览
18.59
-2.87%
-0.55
18.8
开盘价
18.83
最高价
18.37
最低价
306,736
成交量
数据更新至: 2024-05-31
技术指标
19.43
MA5 (5日均线)
19.71
MA10 (10日均线)
19.70
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 | 18.8 | 18.83 | 18.37 | 18.59 | -2.87% | 306,736 | 570,673,413 |
| 2024-05-30 | 19.78 | 19.89 | 19.03 | 19.14 | -4.35% | 346,052 | 672,206,985 |
| 2024-05-29 | 19.66 | 20.19 | 19.63 | 20.01 | +1.27% | 281,751 | 563,395,903 |
| 2024-05-28 | 19.84 | 20.15 | 19.68 | 19.76 | +0.46% | 286,145 | 569,723,885 |
| 2024-05-27 | 19.03 | 19.7 | 19.03 | 19.67 | +2.98% | 260,954 | 507,953,946 |
| 2024-05-24 | 18.96 | 19.34 | 18.94 | 19.1 | +1% | 274,541 | 527,427,093 |
| 2024-05-23 | 19.35 | 19.36 | 18.77 | 18.91 | -5.92% | 578,919 | 1,101,819,020 |
| 2024-05-22 | 20.48 | 20.68 | 20.05 | 20.1 | -2.14% | 294,270 | 597,334,244 |
| 2024-05-21 | 21.29 | 21.5 | 20.29 | 20.54 | -3.48% | 552,840 | 1,143,298,214 |
| 2024-05-20 | 21 | 21.49 | 20.72 | 21.28 | +5.03% | 668,207 | 1,410,607,695 |
| 2024-05-17 | 19.85 | 20.28 | 19.46 | 20.26 | +2.48% | 386,613 | 766,832,296 |
| 2024-05-16 | 19.96 | 20.72 | 19.7 | 19.77 | 0% | 667,785 | 1,352,742,261 |
| 2024-05-15 | 19.81 | 20.2 | 19.56 | 19.77 | -0.9% | 406,147 | 808,528,551 |
| 2024-05-14 | 20.03 | 20.21 | 19.67 | 19.95 | +0.91% | 459,043 | 915,184,739 |
| 2024-05-13 | 19.45 | 19.86 | 19.27 | 19.77 | +0.15% | 337,885 | 662,663,128 |
| 2024-05-10 | 19.88 | 20.08 | 19.18 | 19.74 | +0.3% | 510,884 | 999,452,950 |
| 2024-05-09 | 19 | 19.79 | 18.98 | 19.68 | +3.14% | 401,091 | 781,695,647 |
| 2024-05-08 | 19 | 19.3 | 18.73 | 19.08 | -1.24% | 394,259 | 751,077,768 |
| 2024-05-07 | 19.63 | 19.85 | 19.2 | 19.32 | -1.58% | 512,993 | 1,003,010,090 |
| 2024-05-06 | 19.77 | 19.77 | 19 | 19.63 | -2.34% | 834,823 | 1,614,923,364 |
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：