股票概览
19.6
+0.1%
+0.02
19.73
开盘价
19.75
最高价
19.48
最低价
3,878
成交量
数据更新至: 2024-05-31
技术指标
19.70
MA5 (5日均线)
19.99
MA10 (10日均线)
20.22
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 | 19.73 | 19.75 | 19.48 | 19.6 | +0.1% | 3,878 | 7,611,970 |
| 2024-05-30 | 19.72 | 19.94 | 19.55 | 19.58 | -0.71% | 3,685 | 7,258,506 |
| 2024-05-29 | 19.51 | 20.05 | 19.49 | 19.72 | +0.25% | 5,466 | 10,849,184 |
| 2024-05-28 | 19.92 | 19.98 | 19.64 | 19.67 | -1.26% | 4,085 | 8,080,756 |
| 2024-05-27 | 19.9 | 20.09 | 19.45 | 19.92 | +0.1% | 6,164 | 12,158,179 |
| 2024-05-24 | 20.08 | 20.24 | 19.87 | 19.9 | -0.85% | 5,464 | 10,944,634 |
| 2024-05-23 | 20.75 | 20.88 | 19.96 | 20.07 | -3.14% | 8,243 | 16,667,763 |
| 2024-05-22 | 20.24 | 20.87 | 20.24 | 20.72 | +1.87% | 10,223 | 21,096,509 |
| 2024-05-21 | 20.35 | 20.36 | 19.88 | 20.34 | -0.1% | 9,397 | 18,913,116 |
| 2024-05-20 | 20.4 | 20.58 | 20.31 | 20.36 | -0.05% | 6,690 | 13,680,392 |
| 2024-05-17 | 20.28 | 20.38 | 20.11 | 20.37 | +1.04% | 6,210 | 12,595,304 |
| 2024-05-16 | 20.18 | 20.55 | 20.05 | 20.16 | +0.6% | 6,454 | 13,062,664 |
| 2024-05-15 | 20.35 | 20.35 | 20.03 | 20.04 | -0.84% | 5,738 | 11,544,225 |
| 2024-05-14 | 20.19 | 20.4 | 20.08 | 20.21 | +0.45% | 6,113 | 12,361,509 |
| 2024-05-13 | 20.32 | 20.5 | 20.06 | 20.12 | -1.57% | 7,458 | 15,109,181 |
| 2024-05-10 | 20.87 | 20.99 | 20.36 | 20.44 | -1.73% | 8,620 | 17,675,411 |
| 2024-05-09 | 20.73 | 21.06 | 20.73 | 20.8 | +0.43% | 8,251 | 17,231,941 |
| 2024-05-08 | 20.98 | 21.15 | 20.67 | 20.71 | -1.29% | 8,286 | 17,305,417 |
| 2024-05-07 | 20.58 | 21.02 | 20.49 | 20.98 | +1.89% | 12,503 | 26,081,199 |
| 2024-05-06 | 20.15 | 20.59 | 20.15 | 20.59 | +2.18% | 12,873 | 26,366,915 |
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：