股票概览
19.3
+1.31%
+0.25
19.05
开盘价
19.37
最高价
18.72
最低价
24,543
成交量
数据更新至: 2024-05-31
技术指标
19.00
MA5 (5日均线)
18.90
MA10 (10日均线)
18.77
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 | 19.05 | 19.37 | 18.72 | 19.3 | +1.31% | 24,543 | 46,826,940 |
| 2024-05-30 | 18.83 | 19.43 | 18.78 | 19.05 | +0.85% | 20,892 | 40,050,823 |
| 2024-05-29 | 18.93 | 19.24 | 18.75 | 18.89 | +0.05% | 16,269 | 30,897,101 |
| 2024-05-28 | 18.95 | 18.97 | 18.75 | 18.88 | -0.05% | 11,277 | 21,276,444 |
| 2024-05-27 | 18.81 | 19.1 | 18.58 | 18.89 | +0.43% | 16,299 | 30,661,331 |
| 2024-05-24 | 18.66 | 18.9 | 18.46 | 18.81 | +1.4% | 14,481 | 27,113,200 |
| 2024-05-23 | 18.55 | 18.67 | 18.39 | 18.55 | -0.27% | 11,980 | 22,168,370 |
| 2024-05-22 | 18.92 | 19.08 | 18.5 | 18.6 | -2% | 15,397 | 28,887,359 |
| 2024-05-21 | 19.13 | 19.5 | 18.87 | 18.98 | -0.58% | 22,792 | 43,509,298 |
| 2024-05-20 | 18.68 | 19.14 | 18.6 | 19.09 | +2.74% | 26,211 | 49,647,046 |
| 2024-05-17 | 18.7 | 18.9 | 18.36 | 18.58 | -0.96% | 20,353 | 37,705,921 |
| 2024-05-16 | 18.87 | 18.97 | 18.64 | 18.76 | -0.58% | 19,643 | 36,907,172 |
| 2024-05-15 | 18.92 | 19.2 | 18.87 | 18.87 | -0.74% | 22,434 | 42,611,913 |
| 2024-05-14 | 18.69 | 19.17 | 18.57 | 19.01 | +2.2% | 42,441 | 80,470,837 |
| 2024-05-13 | 18.32 | 18.78 | 18.11 | 18.6 | +1.92% | 41,368 | 76,515,705 |
| 2024-05-10 | 18.23 | 18.38 | 18.11 | 18.25 | -0.16% | 23,116 | 42,178,155 |
| 2024-05-09 | 18.18 | 18.46 | 18.08 | 18.28 | -0.38% | 33,302 | 60,878,114 |
| 2024-05-08 | 18.78 | 18.89 | 18.25 | 18.35 | -2.08% | 28,499 | 52,883,060 |
| 2024-05-07 | 18.88 | 18.97 | 18.57 | 18.74 | -0.64% | 33,240 | 62,204,064 |
| 2024-05-06 | 19.17 | 19.3 | 18.51 | 18.86 | +2.44% | 84,622 | 158,680,150 |
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：