股票概览
19.58
-0.1%
-0.02
19.6
开盘价
19.75
最高价
19.34
最低价
54,329
成交量
数据更新至: 2024-05-31
技术指标
20.76
MA5 (5日均线)
21.45
MA10 (10日均线)
22.05
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 | 19.6 | 19.75 | 19.34 | 19.58 | -0.1% | 54,329 | 106,265,947 |
| 2024-05-30 | 20.49 | 20.49 | 19.48 | 19.6 | -4.34% | 111,508 | 219,700,928 |
| 2024-05-29 | 21.79 | 21.79 | 20.41 | 20.49 | -4.92% | 97,614 | 203,292,326 |
| 2024-05-28 | 22.32 | 22.44 | 21.52 | 21.55 | -4.48% | 80,871 | 176,615,160 |
| 2024-05-27 | 21.3 | 22.6 | 21.3 | 22.56 | +3.87% | 96,191 | 212,767,802 |
| 2024-05-24 | 21.52 | 21.95 | 21.1 | 21.72 | +0.65% | 75,684 | 163,514,086 |
| 2024-05-23 | 22.45 | 22.46 | 21.4 | 21.58 | -5.23% | 101,441 | 221,621,152 |
| 2024-05-22 | 22.34 | 23.1 | 22.19 | 22.77 | +0.53% | 111,882 | 253,155,867 |
| 2024-05-21 | 21.85 | 22.67 | 21.58 | 22.65 | +3.14% | 132,960 | 295,166,228 |
| 2024-05-20 | 21.81 | 22.18 | 21.49 | 21.96 | -3.17% | 98,824 | 215,963,148 |
| 2024-05-17 | 23.14 | 23.15 | 22.05 | 22.68 | -3.04% | 145,309 | 327,071,349 |
| 2024-05-16 | 23.6 | 24.12 | 23.2 | 23.39 | -1.1% | 126,333 | 298,192,182 |
| 2024-05-15 | 24.3 | 24.48 | 23.54 | 23.65 | -5.81% | 206,209 | 495,160,564 |
| 2024-05-14 | 23.81 | 25.11 | 23.2 | 25.11 | +9.22% | 312,768 | 757,825,395 |
| 2024-05-13 | 21.7 | 22.99 | 21.47 | 22.99 | +10% | 174,320 | 394,555,713 |
| 2024-05-10 | 21.58 | 21.61 | 20.86 | 20.9 | -3.64% | 70,506 | 149,005,251 |
| 2024-05-09 | 21.32 | 21.69 | 21.25 | 21.69 | +1.26% | 64,450 | 138,375,391 |
| 2024-05-08 | 22.14 | 22.14 | 21.2 | 21.42 | -3.3% | 73,843 | 158,321,819 |
| 2024-05-07 | 22.35 | 22.54 | 21.87 | 22.15 | -1.73% | 109,450 | 242,546,816 |
| 2024-05-06 | 22.72 | 22.88 | 21.93 | 22.54 | +3.21% | 170,276 | 382,567,686 |
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：