股票概览
20
+1.52%
+0.3
19.65
开盘价
20.25
最高价
19.65
最低价
10,872
成交量
数据更新至: 2024-05-31
技术指标
19.73
MA5 (5日均线)
19.74
MA10 (10日均线)
19.90
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 | 19.65 | 20.25 | 19.65 | 20 | +1.52% | 10,872 | 21,703,561 |
| 2024-05-30 | 19.76 | 20.6 | 19.62 | 19.7 | -0.81% | 13,134 | 26,288,639 |
| 2024-05-29 | 19.43 | 20.08 | 19.34 | 19.86 | +2.16% | 9,565 | 18,926,165 |
| 2024-05-28 | 19.49 | 19.73 | 19.33 | 19.44 | -0.97% | 5,864 | 11,440,158 |
| 2024-05-27 | 19.35 | 19.7 | 18.91 | 19.63 | +1.24% | 6,872 | 13,235,976 |
| 2024-05-24 | 19.12 | 19.63 | 19.12 | 19.39 | +0.52% | 7,387 | 14,355,160 |
| 2024-05-23 | 19.83 | 19.87 | 19.21 | 19.29 | -2.87% | 8,077 | 15,696,075 |
| 2024-05-22 | 19.82 | 20.04 | 19.59 | 19.86 | +0.25% | 5,179 | 10,308,253 |
| 2024-05-21 | 20.34 | 20.35 | 19.73 | 19.81 | -3.13% | 9,034 | 17,985,525 |
| 2024-05-20 | 20.34 | 20.48 | 20.2 | 20.45 | +1.24% | 10,240 | 20,871,856 |
| 2024-05-17 | 20.09 | 20.22 | 19.93 | 20.2 | +0.6% | 6,155 | 12,374,370 |
| 2024-05-16 | 19.79 | 20.25 | 19.78 | 20.08 | +1.52% | 6,126 | 12,275,731 |
| 2024-05-15 | 19.75 | 20.04 | 19.56 | 19.78 | +0.2% | 7,131 | 14,141,387 |
| 2024-05-14 | 19.35 | 19.82 | 19.35 | 19.74 | +1.75% | 8,284 | 16,282,333 |
| 2024-05-13 | 20.03 | 20.08 | 19.3 | 19.4 | -2.37% | 9,515 | 18,546,839 |
| 2024-05-10 | 20.54 | 20.6 | 19.73 | 19.87 | -2.93% | 10,285 | 20,539,518 |
| 2024-05-09 | 20.18 | 20.54 | 20.07 | 20.47 | +2.04% | 14,292 | 29,191,791 |
| 2024-05-08 | 20.52 | 20.6 | 19.94 | 20.06 | -2.24% | 9,316 | 18,831,906 |
| 2024-05-07 | 20.52 | 20.82 | 20.42 | 20.52 | +0.05% | 11,235 | 23,078,758 |
| 2024-05-06 | 20.4 | 20.57 | 20.08 | 20.51 | +2.19% | 13,201 | 26,959,329 |
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：