股票概览
20.56
+0.78%
+0.16
20.3
开盘价
20.72
最高价
20.3
最低价
12,204
成交量
数据更新至: 2024-05-31
技术指标
20.25
MA5 (5日均线)
20.06
MA10 (10日均线)
22.51
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 | 20.3 | 20.72 | 20.3 | 20.56 | +0.78% | 12,204 | 25,101,805 |
| 2024-05-30 | 20.25 | 20.7 | 20.13 | 20.4 | 0% | 14,673 | 29,917,452 |
| 2024-05-29 | 19.92 | 20.48 | 19.82 | 20.4 | +2.41% | 16,101 | 32,631,077 |
| 2024-05-28 | 19.97 | 20.12 | 19.81 | 19.92 | -0.35% | 7,102 | 14,177,171 |
| 2024-05-27 | 19.6 | 20.07 | 19.41 | 19.99 | +1.89% | 10,543 | 20,725,399 |
| 2024-05-24 | 19.71 | 19.88 | 19.58 | 19.62 | -0.46% | 8,299 | 16,377,845 |
| 2024-05-23 | 19.92 | 20.28 | 19.7 | 19.71 | -1.7% | 11,713 | 23,415,896 |
| 2024-05-22 | 19.78 | 20.08 | 19.68 | 20.05 | +1.47% | 9,939 | 19,846,957 |
| 2024-05-21 | 20.17 | 20.17 | 19.53 | 19.76 | -1.94% | 12,730 | 25,063,608 |
| 2024-05-20 | 20.22 | 20.6 | 19.89 | 20.15 | +0.25% | 13,407 | 26,984,146 |
| 2024-05-17 | 20 | 20.27 | 19.7 | 20.1 | +0.65% | 12,811 | 25,656,130 |
| 2024-05-16 | 20.06 | 20.41 | 19.88 | 19.97 | -0.84% | 12,915 | 25,956,557 |
| 2024-05-15 | 20.64 | 20.66 | 20.05 | 20.14 | -2.38% | 15,247 | 30,938,758 |
| 2024-05-14 | 20.23 | 21.13 | 20.23 | 20.63 | +2.13% | 19,738 | 40,890,765 |
| 2024-05-13 | 20.8 | 20.95 | 20.09 | 20.2 | -32.85% | 15,716 | 31,937,835 |
| 2024-05-10 | 29.91 | 30.2 | 29.3 | 30.08 | +0.84% | 14,796 | 44,140,575 |
| 2024-05-09 | 29.46 | 29.98 | 29.46 | 29.83 | +1.26% | 10,316 | 30,726,771 |
| 2024-05-08 | 30.05 | 30.07 | 29.3 | 29.46 | -2.03% | 12,322 | 36,538,815 |
| 2024-05-07 | 29.75 | 30.24 | 29.19 | 30.07 | +3.12% | 22,871 | 68,338,864 |
| 2024-05-06 | 29.16 | 29.48 | 28.82 | 29.16 | +1.32% | 15,692 | 45,573,587 |
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：