股票概览
18.85
-4.46%
-0.88
19.7
开盘价
19.7
最高价
18.62
最低价
10,421
成交量
数据更新至: 2024-05-31
技术指标
19.44
MA5 (5日均线)
19.03
MA10 (10日均线)
18.32
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 | 19.7 | 19.7 | 18.62 | 18.85 | -4.46% | 10,421 | 20,097,389 |
| 2024-05-30 | 20.05 | 20.36 | 19.21 | 19.73 | -3.24% | 9,897 | 19,533,841 |
| 2024-05-29 | 19.34 | 20.39 | 19.34 | 20.39 | +4.62% | 7,339 | 14,774,010 |
| 2024-05-28 | 18.71 | 19.55 | 18.5 | 19.49 | +4.06% | 6,620 | 12,577,478 |
| 2024-05-27 | 18.93 | 19.29 | 18.54 | 18.73 | -0.64% | 3,277 | 6,174,521 |
| 2024-05-24 | 18.47 | 18.94 | 18.36 | 18.85 | +2.45% | 4,897 | 9,164,436 |
| 2024-05-23 | 18.3 | 18.82 | 18.23 | 18.4 | +0.93% | 5,707 | 10,567,139 |
| 2024-05-22 | 18.97 | 19.2 | 18.2 | 18.23 | -4.05% | 5,743 | 10,714,468 |
| 2024-05-21 | 18.85 | 19.08 | 18.41 | 19 | +2.1% | 4,617 | 8,677,226 |
| 2024-05-20 | 18.61 | 18.99 | 18.4 | 18.61 | +0.32% | 3,509 | 6,561,002 |
| 2024-05-17 | 18.08 | 18.55 | 17.92 | 18.55 | +2.6% | 2,492 | 4,538,701 |
| 2024-05-16 | 18.17 | 18.26 | 17.89 | 18.08 | 0% | 5,839 | 10,558,483 |
| 2024-05-15 | 18.29 | 18.29 | 17.91 | 18.08 | +1.01% | 2,817 | 5,096,213 |
| 2024-05-14 | 17.49 | 18 | 17.46 | 17.9 | +2.17% | 2,838 | 5,057,556 |
| 2024-05-13 | 17.55 | 17.74 | 17.2 | 17.52 | -0.51% | 1,609 | 2,818,362 |
| 2024-05-10 | 17.56 | 17.74 | 17.29 | 17.61 | +0.46% | 3,234 | 5,667,888 |
| 2024-05-09 | 17 | 17.55 | 16.99 | 17.53 | +2.63% | 4,329 | 7,500,943 |
| 2024-05-08 | 16.77 | 17.45 | 16.63 | 17.08 | +1.73% | 4,020 | 6,910,195 |
| 2024-05-07 | 16.94 | 17.18 | 16.53 | 16.79 | -0.71% | 2,481 | 4,178,685 |
| 2024-05-06 | 17.2 | 17.22 | 16.76 | 16.91 | -1.91% | 4,366 | 7,397,227 |
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：