股票概览
19.25
-0.21%
-0.04
19.11
开盘价
19.55
最高价
19
最低价
29,708
成交量
数据更新至: 2024-05-31
技术指标
19.79
MA5 (5日均线)
21.59
MA10 (10日均线)
20.66
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 | 19.11 | 19.55 | 19 | 19.25 | -0.21% | 29,708 | 57,155,295 |
| 2024-05-30 | 19.9 | 20.1 | 19.2 | 19.29 | -3.79% | 38,513 | 75,310,570 |
| 2024-05-29 | 19.83 | 20.29 | 19.76 | 20.05 | +0.3% | 26,417 | 52,922,406 |
| 2024-05-28 | 20.2 | 20.35 | 19.9 | 19.99 | -1.96% | 35,043 | 70,319,374 |
| 2024-05-27 | 20.59 | 20.81 | 19.9 | 20.39 | -1.97% | 43,508 | 88,007,014 |
| 2024-05-24 | 21.94 | 22.25 | 20.6 | 20.8 | -8.73% | 78,232 | 165,576,914 |
| 2024-05-23 | 24.09 | 25.63 | 22.79 | 22.79 | -6.98% | 107,745 | 261,713,978 |
| 2024-05-22 | 24.3 | 24.5 | 23.5 | 24.5 | -0.81% | 89,070 | 213,384,494 |
| 2024-05-21 | 23.21 | 25.25 | 22.6 | 24.7 | +2.49% | 131,172 | 315,031,009 |
| 2024-05-20 | 22.5 | 25.39 | 22.2 | 24.1 | +4.42% | 184,232 | 444,231,446 |
| 2024-05-17 | 21.99 | 23.08 | 21.1 | 23.08 | +20.02% | 135,293 | 305,107,876 |
| 2024-05-16 | 21 | 21.5 | 19.14 | 19.23 | -1.64% | 79,627 | 162,976,277 |
| 2024-05-15 | 18.73 | 20.17 | 18.55 | 19.55 | +4.71% | 45,874 | 89,982,857 |
| 2024-05-14 | 19 | 19.15 | 18.48 | 18.67 | -2.56% | 20,872 | 39,164,573 |
| 2024-05-13 | 18.67 | 19.36 | 18.42 | 19.16 | +1.7% | 25,526 | 48,339,945 |
| 2024-05-10 | 19.67 | 19.73 | 18.76 | 18.84 | -4.66% | 33,340 | 63,453,659 |
| 2024-05-09 | 20.16 | 20.78 | 19.61 | 19.76 | -0.1% | 41,983 | 84,265,389 |
| 2024-05-08 | 19.45 | 20.17 | 19.3 | 19.78 | -0.45% | 34,997 | 68,996,119 |
| 2024-05-07 | 19.52 | 20.18 | 19.11 | 19.87 | +2.74% | 51,226 | 101,269,278 |
| 2024-05-06 | 18.57 | 19.51 | 18.35 | 19.34 | +6.15% | 48,436 | 92,741,668 |
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：