股票概览
19.24
+0.31%
+0.06
19.19
开盘价
19.38
最高价
19.14
最低价
19,424
成交量
数据更新至: 2024-05-31
技术指标
19.35
MA5 (5日均线)
19.61
MA10 (10日均线)
19.65
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 | 19.19 | 19.38 | 19.14 | 19.24 | +0.31% | 19,424 | 37,420,646 |
| 2024-05-30 | 19.26 | 19.42 | 19.11 | 19.18 | -0.78% | 23,359 | 44,930,818 |
| 2024-05-29 | 19.29 | 19.55 | 19.21 | 19.33 | -0.05% | 18,706 | 36,219,604 |
| 2024-05-28 | 19.62 | 19.75 | 19.28 | 19.34 | -1.73% | 30,727 | 59,864,243 |
| 2024-05-27 | 19.53 | 19.75 | 19.25 | 19.68 | +1.39% | 42,733 | 83,372,282 |
| 2024-05-24 | 19.61 | 19.85 | 19.36 | 19.41 | -1.32% | 29,896 | 58,594,158 |
| 2024-05-23 | 19.63 | 19.75 | 19.44 | 19.67 | 0% | 40,550 | 79,372,503 |
| 2024-05-22 | 20.17 | 20.21 | 19.62 | 19.67 | -2.62% | 43,412 | 86,136,730 |
| 2024-05-21 | 20.39 | 20.45 | 20.01 | 20.2 | -0.88% | 32,931 | 66,539,631 |
| 2024-05-20 | 20.07 | 20.58 | 20.07 | 20.38 | +1.65% | 53,708 | 109,261,535 |
| 2024-05-17 | 19.65 | 20.05 | 19.51 | 20.05 | +1.98% | 53,659 | 106,041,411 |
| 2024-05-16 | 19.72 | 19.91 | 19.62 | 19.66 | -1.16% | 42,173 | 83,180,501 |
| 2024-05-15 | 19.84 | 20.39 | 19.82 | 19.89 | +0.35% | 60,721 | 121,786,650 |
| 2024-05-14 | 19.7 | 19.97 | 19.56 | 19.82 | +0.61% | 61,629 | 122,039,081 |
| 2024-05-13 | 19.85 | 20.05 | 19.42 | 19.7 | -1.1% | 67,838 | 133,480,488 |
| 2024-05-10 | 19.82 | 20.05 | 19.65 | 19.92 | +0.2% | 58,984 | 117,171,381 |
| 2024-05-09 | 19.37 | 20.09 | 19.23 | 19.88 | +3.65% | 88,011 | 174,818,073 |
| 2024-05-08 | 19.72 | 19.76 | 19.04 | 19.18 | -2.64% | 83,616 | 160,962,280 |
| 2024-05-07 | 19.17 | 19.94 | 19.01 | 19.7 | +2.82% | 110,110 | 216,046,802 |
| 2024-05-06 | 18.31 | 19.23 | 18.31 | 19.16 | +5.33% | 115,053 | 217,305,215 |
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：