股票概览
19.13
+0.9%
+0.17
18.9
开盘价
19.19
最高价
18.85
最低价
9,532
成交量
数据更新至: 2024-05-31
技术指标
18.92
MA5 (5日均线)
19.01
MA10 (10日均线)
18.77
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 | 18.9 | 19.19 | 18.85 | 19.13 | +0.9% | 9,532 | 18,201,098 |
| 2024-05-30 | 18.71 | 19.1 | 18.55 | 18.96 | +1.23% | 11,177 | 21,162,346 |
| 2024-05-29 | 18.65 | 19.06 | 18.56 | 18.73 | +0.11% | 8,595 | 16,192,903 |
| 2024-05-28 | 18.85 | 19.17 | 18.61 | 18.71 | -1.78% | 10,810 | 20,349,234 |
| 2024-05-27 | 18.92 | 19.11 | 18.51 | 19.05 | +0.58% | 14,346 | 26,888,354 |
| 2024-05-24 | 19.19 | 19.23 | 18.82 | 18.94 | -0.42% | 11,115 | 21,212,978 |
| 2024-05-23 | 19.18 | 19.38 | 18.95 | 19.02 | -1.71% | 11,843 | 22,616,793 |
| 2024-05-22 | 19.08 | 19.37 | 19 | 19.35 | +1.47% | 9,054 | 17,411,679 |
| 2024-05-21 | 19.09 | 19.14 | 18.85 | 19.07 | -0.57% | 7,802 | 14,856,873 |
| 2024-05-20 | 18.91 | 19.21 | 18.79 | 19.18 | +1.54% | 12,154 | 23,160,249 |
| 2024-05-17 | 18.7 | 18.89 | 18.39 | 18.89 | +1.89% | 12,254 | 22,894,336 |
| 2024-05-16 | 18.45 | 18.75 | 18.15 | 18.54 | +1.2% | 8,608 | 15,984,350 |
| 2024-05-15 | 18.29 | 18.77 | 18.12 | 18.32 | +0.05% | 9,258 | 17,111,772 |
| 2024-05-14 | 18.04 | 18.4 | 17.99 | 18.31 | +1.95% | 11,249 | 20,520,569 |
| 2024-05-13 | 18.72 | 18.72 | 17.91 | 17.96 | -4.01% | 13,625 | 24,757,554 |
| 2024-05-10 | 18.85 | 18.85 | 18.46 | 18.71 | -0.27% | 8,856 | 16,495,051 |
| 2024-05-09 | 18.66 | 18.83 | 18.55 | 18.76 | +1.02% | 10,676 | 19,953,160 |
| 2024-05-08 | 18.5 | 18.74 | 18.4 | 18.57 | -0.32% | 10,798 | 20,081,729 |
| 2024-05-07 | 18.43 | 18.67 | 18.43 | 18.63 | +0.87% | 11,599 | 21,535,875 |
| 2024-05-06 | 18.69 | 18.75 | 18.32 | 18.47 | +0.33% | 13,500 | 24,898,907 |
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：