股票概览
19.13
+0.79%
+0.15
19.22
开盘价
19.3
最高价
19.01
最低价
2,524
成交量
数据更新至: 2024-05-31
技术指标
19.01
MA5 (5日均线)
19.35
MA10 (10日均线)
19.69
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 | 19.22 | 19.3 | 19.01 | 19.13 | +0.79% | 2,524 | 4,842,583 |
| 2024-05-30 | 19.06 | 19.35 | 18.75 | 18.98 | +0.26% | 3,000 | 5,726,716 |
| 2024-05-29 | 18.82 | 19.29 | 18.77 | 18.93 | +0.53% | 2,305 | 4,405,272 |
| 2024-05-28 | 19 | 19.24 | 18.81 | 18.83 | -1.82% | 2,872 | 5,454,782 |
| 2024-05-27 | 19.47 | 19.47 | 18.74 | 19.18 | +0.63% | 2,731 | 5,174,196 |
| 2024-05-24 | 19.46 | 19.56 | 19.04 | 19.06 | -2.06% | 3,173 | 6,118,531 |
| 2024-05-23 | 19.98 | 19.98 | 19.36 | 19.46 | -2.11% | 2,759 | 5,400,068 |
| 2024-05-22 | 19.74 | 19.96 | 19.61 | 19.88 | +0.71% | 1,802 | 3,567,596 |
| 2024-05-21 | 20.08 | 20.15 | 19.68 | 19.74 | -2.61% | 3,323 | 6,591,576 |
| 2024-05-20 | 20.43 | 20.69 | 20.02 | 20.27 | +0.25% | 3,880 | 7,900,684 |
| 2024-05-17 | 19.51 | 20.25 | 19.25 | 20.22 | +3.27% | 2,915 | 5,814,141 |
| 2024-05-16 | 19.3 | 19.94 | 19.29 | 19.58 | +1.45% | 3,196 | 6,288,994 |
| 2024-05-15 | 19.36 | 19.87 | 18.84 | 19.3 | -0.97% | 3,184 | 6,160,444 |
| 2024-05-14 | 19.57 | 19.98 | 19.39 | 19.49 | +0.98% | 3,075 | 6,046,264 |
| 2024-05-13 | 19.88 | 19.88 | 19.21 | 19.3 | -3.31% | 2,994 | 5,793,100 |
| 2024-05-10 | 20.74 | 20.79 | 19.9 | 19.96 | -3.11% | 4,038 | 8,167,659 |
| 2024-05-09 | 20.65 | 20.85 | 20.39 | 20.6 | +0.29% | 2,730 | 5,656,500 |
| 2024-05-08 | 20.79 | 20.94 | 20.52 | 20.54 | -1.2% | 4,394 | 9,084,374 |
| 2024-05-07 | 20.54 | 20.83 | 20.25 | 20.79 | +1.22% | 4,521 | 9,324,556 |
| 2024-05-06 | 20.2 | 20.65 | 20.2 | 20.54 | +2.65% | 5,655 | 11,582,464 |
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：