股票概览
20.19
+6.26%
+1.19
19
开盘价
20.35
最高价
18.91
最低价
205,132
成交量
数据更新至: 2024-05-31
技术指标
18.65
MA5 (5日均线)
18.58
MA10 (10日均线)
17.94
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 | 20.35 | 18.91 | 20.19 | +6.26% | 205,132 | 406,031,755 |
| 2024-05-30 | 18.19 | 19.16 | 17.92 | 19 | +4.45% | 152,637 | 286,921,762 |
| 2024-05-29 | 18.1 | 18.35 | 17.5 | 18.19 | +0.28% | 86,742 | 155,830,794 |
| 2024-05-28 | 18 | 18.25 | 17.48 | 18.14 | +2.43% | 121,129 | 218,623,654 |
| 2024-05-27 | 18.35 | 18.48 | 17.43 | 17.71 | -2.69% | 137,079 | 243,725,539 |
| 2024-05-24 | 18.93 | 19.21 | 17.95 | 18.2 | -2.88% | 147,395 | 272,339,399 |
| 2024-05-23 | 18.64 | 19.34 | 18.37 | 18.74 | -0.27% | 141,499 | 267,736,966 |
| 2024-05-22 | 18.47 | 19.67 | 18.2 | 18.79 | +3.24% | 208,194 | 398,671,922 |
| 2024-05-21 | 18.4 | 18.75 | 17.7 | 18.2 | -2.15% | 96,986 | 176,102,133 |
| 2024-05-20 | 18.33 | 18.75 | 18 | 18.6 | +1.47% | 133,862 | 246,471,614 |
| 2024-05-17 | 17.46 | 18.5 | 17.25 | 18.33 | +5.04% | 185,061 | 331,103,958 |
| 2024-05-16 | 16.49 | 17.9 | 16.49 | 17.45 | +6.14% | 205,503 | 356,046,078 |
| 2024-05-15 | 16.62 | 17 | 16.36 | 16.44 | -1.08% | 90,837 | 151,159,236 |
| 2024-05-14 | 16.5 | 17.61 | 16.3 | 16.62 | +2.09% | 133,998 | 225,063,968 |
| 2024-05-13 | 16.9 | 17.12 | 16.11 | 16.28 | -4.91% | 136,240 | 225,267,807 |
| 2024-05-10 | 17.1 | 17.3 | 16.83 | 17.12 | -0.93% | 73,504 | 125,392,153 |
| 2024-05-09 | 17.32 | 17.55 | 17.08 | 17.28 | +0.06% | 84,422 | 146,336,064 |
| 2024-05-08 | 17.95 | 18.09 | 17.18 | 17.27 | -4.59% | 133,373 | 232,473,529 |
| 2024-05-07 | 18.24 | 18.41 | 17.7 | 18.1 | -0.77% | 163,677 | 295,200,854 |
| 2024-05-06 | 17.21 | 18.24 | 17.08 | 18.24 | +10.01% | 215,071 | 380,545,061 |
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：