股票概览
19.29
-0.31%
-0.06
19.37
开盘价
19.59
最高价
19.2
最低价
47,574
成交量
数据更新至: 2024-05-31
技术指标
19.37
MA5 (5日均线)
19.64
MA10 (10日均线)
20.55
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 | 19.37 | 19.59 | 19.2 | 19.29 | -0.31% | 47,574 | 92,273,488 |
| 2024-05-30 | 19.26 | 19.5 | 19.05 | 19.35 | -0.77% | 43,244 | 83,488,830 |
| 2024-05-29 | 19.33 | 19.61 | 19.3 | 19.5 | +0.78% | 34,520 | 67,162,293 |
| 2024-05-28 | 19.51 | 19.64 | 19.17 | 19.35 | 0% | 49,043 | 95,202,704 |
| 2024-05-27 | 19.6 | 19.61 | 18.98 | 19.35 | -0.36% | 62,711 | 120,375,455 |
| 2024-05-24 | 19.53 | 19.84 | 19.19 | 19.42 | -0.97% | 58,002 | 112,947,212 |
| 2024-05-23 | 20.14 | 20.14 | 19.52 | 19.61 | -2.44% | 51,950 | 102,536,088 |
| 2024-05-22 | 20.25 | 20.33 | 19.92 | 20.1 | +0.1% | 43,834 | 88,049,804 |
| 2024-05-21 | 20.33 | 20.38 | 19.99 | 20.08 | -1.08% | 53,046 | 106,743,556 |
| 2024-05-20 | 20.8 | 20.87 | 20.14 | 20.3 | -1.46% | 76,854 | 157,136,994 |
| 2024-05-17 | 20.92 | 21.15 | 20.26 | 20.6 | -1.81% | 80,988 | 166,357,988 |
| 2024-05-16 | 20.8 | 21.25 | 20.71 | 20.98 | +1.11% | 90,496 | 190,599,366 |
| 2024-05-15 | 21.5 | 21.82 | 20.7 | 20.75 | -3.98% | 91,929 | 194,083,249 |
| 2024-05-14 | 21.31 | 21.93 | 21.31 | 21.61 | +0.65% | 43,342 | 93,864,963 |
| 2024-05-13 | 21.35 | 21.79 | 21.12 | 21.47 | -0.88% | 40,511 | 87,182,757 |
| 2024-05-10 | 21.91 | 22.14 | 21.61 | 21.66 | -0.37% | 65,260 | 142,210,911 |
| 2024-05-09 | 22.17 | 22.93 | 21.7 | 21.74 | -1.72% | 106,225 | 236,423,654 |
| 2024-05-08 | 21.75 | 22.28 | 21.61 | 22.12 | +0.59% | 56,442 | 124,189,203 |
| 2024-05-07 | 21.77 | 22.04 | 21.58 | 21.99 | +0.78% | 43,368 | 95,035,797 |
| 2024-05-06 | 21.78 | 21.85 | 21.42 | 21.82 | +2.2% | 77,478 | 168,039,336 |
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：