股票概览
19.8
+1.28%
+0.25
19.57
开盘价
19.92
最高价
19.56
最低价
11,294
成交量
数据更新至: 2024-05-31
技术指标
19.61
MA5 (5日均线)
19.91
MA10 (10日均线)
20.65
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 | 19.57 | 19.92 | 19.56 | 19.8 | +1.28% | 11,294 | 22,352,712 |
| 2024-05-30 | 19.38 | 19.66 | 19.38 | 19.55 | +0.26% | 9,015 | 17,645,124 |
| 2024-05-29 | 19.2 | 19.65 | 19.17 | 19.5 | +0.72% | 10,283 | 20,020,807 |
| 2024-05-28 | 19.83 | 19.83 | 19.36 | 19.36 | -2.42% | 9,794 | 19,113,379 |
| 2024-05-27 | 19.52 | 19.85 | 19.38 | 19.84 | +1.64% | 9,812 | 19,261,061 |
| 2024-05-24 | 19.8 | 19.98 | 19.51 | 19.52 | -1.16% | 11,250 | 22,221,280 |
| 2024-05-23 | 20.22 | 20.33 | 19.75 | 19.75 | -2.28% | 15,715 | 31,421,030 |
| 2024-05-22 | 20.39 | 20.49 | 20.07 | 20.21 | -1.08% | 13,492 | 27,286,896 |
| 2024-05-21 | 20.66 | 20.67 | 20.33 | 20.43 | -3.31% | 10,804 | 22,046,118 |
| 2024-05-20 | 20.99 | 21.17 | 20.77 | 21.13 | +0.67% | 15,388 | 32,313,690 |
| 2024-05-17 | 21.15 | 21.15 | 20.6 | 20.99 | -0.33% | 17,709 | 36,980,885 |
| 2024-05-16 | 21.48 | 21.7 | 21.03 | 21.06 | -1.96% | 23,216 | 49,177,653 |
| 2024-05-15 | 21.01 | 21.95 | 20.87 | 21.48 | +2.92% | 39,669 | 85,440,660 |
| 2024-05-14 | 20.98 | 21.21 | 20.82 | 20.87 | -0.9% | 15,069 | 31,573,402 |
| 2024-05-13 | 21.06 | 21.55 | 20.5 | 21.06 | -0.38% | 22,629 | 47,260,642 |
| 2024-05-10 | 21.6 | 21.64 | 20.85 | 21.14 | -1.77% | 22,294 | 47,264,735 |
| 2024-05-09 | 21.35 | 21.7 | 21.35 | 21.52 | +0.23% | 24,021 | 51,764,617 |
| 2024-05-08 | 21.96 | 22.2 | 21.37 | 21.47 | -2.28% | 30,055 | 65,196,878 |
| 2024-05-07 | 22.3 | 22.3 | 21.8 | 21.97 | -1.79% | 37,624 | 82,705,018 |
| 2024-05-06 | 21.85 | 22.5 | 21.84 | 22.37 | +2.8% | 47,532 | 105,248,842 |
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：