股票概览
19.83
-0.55%
-0.11
19.93
开盘价
20.13
最高价
19.7
最低价
40,003
成交量
数据更新至: 2024-05-31
技术指标
20.25
MA5 (5日均线)
20.41
MA10 (10日均线)
20.17
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 | 19.93 | 20.13 | 19.7 | 19.83 | -0.55% | 40,003 | 79,721,976 |
| 2024-05-30 | 20.26 | 20.41 | 19.7 | 19.94 | -1.48% | 47,425 | 94,910,808 |
| 2024-05-29 | 20.37 | 20.5 | 20.17 | 20.24 | -0.44% | 24,873 | 50,447,442 |
| 2024-05-28 | 20.9 | 20.91 | 20.1 | 20.33 | -2.73% | 60,788 | 124,474,453 |
| 2024-05-27 | 20.29 | 20.9 | 20.27 | 20.9 | +2.8% | 33,741 | 69,727,092 |
| 2024-05-24 | 20.49 | 20.72 | 20.16 | 20.33 | -0.44% | 28,671 | 58,548,230 |
| 2024-05-23 | 20.4 | 20.55 | 20.21 | 20.42 | +0.1% | 37,581 | 76,682,764 |
| 2024-05-22 | 20.63 | 20.95 | 20.36 | 20.4 | -1.83% | 35,184 | 72,672,112 |
| 2024-05-21 | 20.66 | 20.93 | 20.53 | 20.78 | -0.91% | 31,961 | 66,150,917 |
| 2024-05-20 | 20.25 | 20.97 | 19.97 | 20.97 | +2.19% | 63,181 | 130,305,119 |
| 2024-05-17 | 20.27 | 20.63 | 19.91 | 20.52 | +1.13% | 61,333 | 124,089,690 |
| 2024-05-16 | 20.5 | 20.96 | 20 | 20.29 | -1.36% | 57,902 | 117,752,257 |
| 2024-05-15 | 20.46 | 20.8 | 20.23 | 20.57 | +0.1% | 53,012 | 108,857,141 |
| 2024-05-14 | 20.5 | 21.21 | 20.4 | 20.55 | +0.24% | 90,645 | 187,743,299 |
| 2024-05-13 | 19.45 | 20.63 | 19.32 | 20.5 | +5.67% | 97,035 | 194,855,699 |
| 2024-05-10 | 19.57 | 19.66 | 19.31 | 19.4 | -0.92% | 33,023 | 64,190,798 |
| 2024-05-09 | 19 | 19.77 | 18.92 | 19.58 | +2.57% | 46,781 | 91,345,782 |
| 2024-05-08 | 19.12 | 19.54 | 18.9 | 19.09 | -0.37% | 45,871 | 87,866,711 |
| 2024-05-07 | 19.39 | 19.66 | 19.07 | 19.16 | -1.74% | 56,180 | 108,461,868 |
| 2024-05-06 | 18.88 | 19.66 | 18.39 | 19.5 | +4.56% | 88,700 | 170,238,585 |
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：