股票概览
20.87
-0.1%
-0.02
20.83
开盘价
20.98
最高价
20.8
最低价
32,143
成交量
数据更新至: 2024-05-31
技术指标
20.77
MA5 (5日均线)
21.22
MA10 (10日均线)
21.78
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 | 20.83 | 20.98 | 20.8 | 20.87 | -0.1% | 32,143 | 67,169,576 |
| 2024-05-30 | 20.94 | 21.12 | 20.74 | 20.89 | +1.36% | 49,452 | 103,236,418 |
| 2024-05-29 | 20.43 | 20.71 | 20.43 | 20.61 | +0.88% | 30,511 | 62,681,674 |
| 2024-05-28 | 21 | 21.01 | 20.42 | 20.43 | -2.95% | 45,833 | 94,800,828 |
| 2024-05-27 | 20.95 | 21.14 | 20.63 | 21.05 | +1.06% | 34,972 | 73,046,897 |
| 2024-05-24 | 20.98 | 21.18 | 20.78 | 20.83 | -0.1% | 49,831 | 104,632,327 |
| 2024-05-23 | 21.99 | 21.99 | 20.65 | 20.85 | -5.78% | 114,184 | 242,029,601 |
| 2024-05-22 | 21.91 | 22.18 | 21.74 | 22.13 | +1.05% | 44,495 | 97,908,400 |
| 2024-05-21 | 22.55 | 22.64 | 21.86 | 21.9 | -3.27% | 67,758 | 150,201,614 |
| 2024-05-20 | 22.17 | 22.64 | 22.1 | 22.64 | +1.8% | 75,731 | 169,791,476 |
| 2024-05-17 | 21.73 | 22.24 | 21.49 | 22.24 | +2.63% | 64,746 | 141,589,875 |
| 2024-05-16 | 21.65 | 21.99 | 21.57 | 21.67 | +0.14% | 51,195 | 111,486,331 |
| 2024-05-15 | 22.17 | 22.17 | 21.62 | 21.64 | -2.48% | 67,765 | 148,057,288 |
| 2024-05-14 | 21.99 | 22.49 | 21.93 | 22.19 | +1.51% | 72,667 | 161,466,697 |
| 2024-05-13 | 21.98 | 22.28 | 21.75 | 21.86 | -1.93% | 83,751 | 183,862,052 |
| 2024-05-10 | 23.23 | 23.55 | 22.18 | 22.29 | -4.7% | 181,192 | 411,209,024 |
| 2024-05-09 | 23.8 | 24.17 | 23.14 | 23.39 | -1.31% | 207,204 | 487,922,339 |
| 2024-05-08 | 22.55 | 24.48 | 22.55 | 23.7 | +6.52% | 292,055 | 686,563,951 |
| 2024-05-07 | 22.25 | 22.41 | 21.96 | 22.25 | 0% | 95,597 | 212,169,831 |
| 2024-05-06 | 21.22 | 22.27 | 21.12 | 22.25 | +5.8% | 153,366 | 335,740,506 |
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：