股票概览
19.48
+1.04%
+0.2
19.29
开盘价
19.61
最高价
19.2
最低价
89,820
成交量
数据更新至: 2024-05-31
技术指标
19.41
MA5 (5日均线)
20.24
MA10 (10日均线)
21.14
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 | 19.29 | 19.61 | 19.2 | 19.48 | +1.04% | 89,820 | 174,552,255 |
| 2024-05-30 | 19.17 | 19.5 | 18.81 | 19.28 | +0.1% | 99,801 | 192,423,808 |
| 2024-05-29 | 19.29 | 19.52 | 19.13 | 19.26 | -0.16% | 77,301 | 149,225,527 |
| 2024-05-28 | 19.7 | 19.7 | 19.21 | 19.29 | -2.38% | 94,818 | 183,748,889 |
| 2024-05-27 | 19.85 | 20 | 19.25 | 19.76 | +0.05% | 122,026 | 238,060,138 |
| 2024-05-24 | 20.63 | 20.8 | 19.72 | 19.75 | -4.31% | 177,354 | 356,120,774 |
| 2024-05-23 | 21.6 | 21.77 | 20.51 | 20.64 | -5.71% | 231,683 | 484,862,989 |
| 2024-05-22 | 21.63 | 21.96 | 21.24 | 21.89 | -0.55% | 210,270 | 453,888,181 |
| 2024-05-21 | 21.28 | 22.2 | 21.15 | 22.01 | +4.71% | 344,242 | 750,342,009 |
| 2024-05-20 | 20.89 | 21.29 | 20.46 | 21.02 | +0.57% | 134,578 | 282,602,439 |
| 2024-05-17 | 21.1 | 21.18 | 20.6 | 20.9 | -1.32% | 143,169 | 298,104,896 |
| 2024-05-16 | 21.03 | 21.58 | 21.01 | 21.18 | +0.62% | 142,249 | 303,287,902 |
| 2024-05-15 | 21.27 | 21.68 | 21.01 | 21.05 | -2.05% | 124,096 | 264,065,636 |
| 2024-05-14 | 21.6 | 21.76 | 20.87 | 21.49 | +1.85% | 175,542 | 374,492,729 |
| 2024-05-13 | 21.85 | 22.22 | 20.95 | 21.1 | -4.44% | 199,511 | 427,121,354 |
| 2024-05-10 | 22.9 | 23.36 | 22.02 | 22.08 | -2.65% | 183,154 | 411,911,512 |
| 2024-05-09 | 22.56 | 22.99 | 22.5 | 22.68 | -0.35% | 150,958 | 343,630,649 |
| 2024-05-08 | 23.31 | 23.42 | 22.65 | 22.76 | -5.25% | 261,863 | 600,188,200 |
| 2024-05-07 | 24 | 24.99 | 23.61 | 24.02 | +4.03% | 449,489 | 1,086,700,947 |
| 2024-05-06 | 23.6 | 23.88 | 23 | 23.09 | -1.32% | 228,005 | 531,060,627 |
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：