股票概览
19.46
+1.09%
+0.21
19.16
开盘价
19.65
最高价
19.1
最低价
17,463
成交量
数据更新至: 2024-05-31
技术指标
19.20
MA5 (5日均线)
19.30
MA10 (10日均线)
19.45
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 | 19.16 | 19.65 | 19.1 | 19.46 | +1.09% | 17,463 | 33,884,979 |
| 2024-05-30 | 18.99 | 19.77 | 18.7 | 19.25 | +1.32% | 18,597 | 35,974,924 |
| 2024-05-29 | 19.2 | 19.69 | 18.85 | 19 | -1.04% | 14,745 | 28,234,177 |
| 2024-05-28 | 18.87 | 19.63 | 18.86 | 19.2 | +0.63% | 18,856 | 36,478,908 |
| 2024-05-27 | 19.13 | 19.13 | 18.6 | 19.08 | +0.42% | 18,435 | 34,682,429 |
| 2024-05-24 | 19.1 | 19.38 | 18.91 | 19 | -1.3% | 15,835 | 30,230,901 |
| 2024-05-23 | 19.3 | 19.59 | 19.12 | 19.25 | -0.52% | 18,312 | 35,378,787 |
| 2024-05-22 | 19.44 | 19.79 | 19.26 | 19.35 | -1.23% | 23,014 | 44,889,680 |
| 2024-05-21 | 19.73 | 19.81 | 19.5 | 19.59 | -1.21% | 15,436 | 30,306,745 |
| 2024-05-20 | 19.55 | 20.09 | 19.27 | 19.83 | +2.22% | 22,240 | 43,934,475 |
| 2024-05-17 | 18.84 | 19.48 | 18.75 | 19.4 | +3.03% | 28,419 | 54,568,460 |
| 2024-05-16 | 19.39 | 19.55 | 18.82 | 18.83 | -2.38% | 25,871 | 49,399,915 |
| 2024-05-15 | 19.26 | 19.87 | 19.17 | 19.29 | -0.52% | 23,808 | 46,463,839 |
| 2024-05-14 | 19.28 | 19.61 | 19.15 | 19.39 | +0.57% | 20,992 | 40,767,715 |
| 2024-05-13 | 19.65 | 19.75 | 19.12 | 19.28 | -2.63% | 35,235 | 68,363,866 |
| 2024-05-10 | 20.02 | 20.4 | 19.7 | 19.8 | -1% | 26,975 | 53,828,544 |
| 2024-05-09 | 20.25 | 20.25 | 19.5 | 20 | -1.28% | 48,272 | 95,883,685 |
| 2024-05-08 | 20.18 | 20.5 | 19.86 | 20.26 | +1% | 36,334 | 73,552,787 |
| 2024-05-07 | 19.69 | 20.26 | 19.45 | 20.06 | +1.72% | 40,605 | 81,084,544 |
| 2024-05-06 | 19 | 19.95 | 18.91 | 19.72 | +2.76% | 55,364 | 107,969,942 |
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：