股票概览
19.15
+0.79%
+0.15
19.03
开盘价
19.42
最高价
19.03
最低价
26,235
成交量
数据更新至: 2024-05-31
技术指标
19.34
MA5 (5日均线)
20.12
MA10 (10日均线)
20.98
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 | 19.03 | 19.42 | 19.03 | 19.15 | +0.79% | 26,235 | 50,533,541 |
| 2024-05-30 | 19.3 | 19.38 | 18.94 | 19 | -1.76% | 25,378 | 48,628,838 |
| 2024-05-29 | 19.33 | 19.52 | 19.15 | 19.34 | -0.1% | 36,304 | 70,075,856 |
| 2024-05-28 | 19.99 | 20 | 19.36 | 19.36 | -2.52% | 31,284 | 61,363,787 |
| 2024-05-27 | 19.88 | 20.05 | 19.41 | 19.86 | -2.12% | 42,442 | 83,547,693 |
| 2024-05-24 | 20.43 | 20.74 | 20.22 | 20.29 | -0.69% | 30,038 | 61,290,838 |
| 2024-05-23 | 20.9 | 21 | 20.34 | 20.43 | -2.53% | 36,222 | 74,581,512 |
| 2024-05-22 | 21.6 | 21.6 | 20.86 | 20.96 | -2.87% | 48,109 | 101,267,022 |
| 2024-05-21 | 21.27 | 21.8 | 21.24 | 21.58 | +1.7% | 47,730 | 102,900,550 |
| 2024-05-20 | 21.2 | 21.39 | 20.85 | 21.22 | -0.33% | 39,149 | 83,036,046 |
| 2024-05-17 | 21.74 | 21.76 | 21 | 21.29 | -1.48% | 57,372 | 122,277,328 |
| 2024-05-16 | 22.05 | 22.34 | 21.44 | 21.61 | -2.08% | 47,396 | 103,968,731 |
| 2024-05-15 | 22.01 | 22.34 | 21.77 | 22.07 | -0.76% | 42,650 | 93,959,513 |
| 2024-05-14 | 22.49 | 22.7 | 22.13 | 22.24 | -1.64% | 38,775 | 86,489,723 |
| 2024-05-13 | 21.87 | 22.93 | 21.71 | 22.61 | +1.94% | 55,328 | 124,312,238 |
| 2024-05-10 | 21.95 | 22.44 | 21.58 | 22.18 | +0.54% | 54,724 | 120,308,420 |
| 2024-05-09 | 21.1 | 22.38 | 21.1 | 22.06 | +3.33% | 64,900 | 142,888,673 |
| 2024-05-08 | 21.37 | 21.7 | 21.25 | 21.35 | -0.93% | 34,181 | 73,151,975 |
| 2024-05-07 | 21.39 | 21.75 | 21 | 21.55 | +0.7% | 53,024 | 114,038,637 |
| 2024-05-06 | 21.15 | 21.65 | 20.91 | 21.4 | +2.98% | 70,172 | 149,561,037 |
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：