股票概览
20.55
+2.75%
+0.55
19.9
开盘价
20.71
最高价
19.84
最低价
9,503
成交量
数据更新至: 2024-05-31
技术指标
20.16
MA5 (5日均线)
20.47
MA10 (10日均线)
20.82
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 | 19.9 | 20.71 | 19.84 | 20.55 | +2.75% | 9,503 | 19,392,163 |
| 2024-05-30 | 19.97 | 20.19 | 19.7 | 20 | +0.05% | 7,614 | 15,219,867 |
| 2024-05-29 | 20.05 | 20.37 | 19.9 | 19.99 | -0.05% | 7,924 | 15,966,319 |
| 2024-05-28 | 20.23 | 20.49 | 19.75 | 20 | -1.23% | 8,172 | 16,428,715 |
| 2024-05-27 | 20.24 | 20.55 | 19.7 | 20.25 | 0% | 8,849 | 17,683,043 |
| 2024-05-24 | 20.5 | 20.8 | 20.16 | 20.25 | -1.56% | 9,236 | 18,859,014 |
| 2024-05-23 | 21.14 | 21.19 | 20.42 | 20.57 | -2.6% | 11,149 | 23,088,332 |
| 2024-05-22 | 20.75 | 21.12 | 20.62 | 21.12 | +1.78% | 9,060 | 18,998,069 |
| 2024-05-21 | 21.27 | 21.47 | 20.62 | 20.75 | -2.4% | 11,025 | 22,946,676 |
| 2024-05-20 | 21.33 | 21.48 | 21.15 | 21.26 | -0.33% | 9,075 | 19,328,974 |
| 2024-05-17 | 20.86 | 21.33 | 20.75 | 21.33 | +2.55% | 11,650 | 24,560,541 |
| 2024-05-16 | 20.67 | 21.15 | 20.66 | 20.8 | +0.68% | 8,330 | 17,443,467 |
| 2024-05-15 | 20.94 | 21.11 | 20.64 | 20.66 | -1.67% | 8,432 | 17,585,585 |
| 2024-05-14 | 20.71 | 21.23 | 20.5 | 21.01 | +2.74% | 12,817 | 26,774,038 |
| 2024-05-13 | 21.14 | 21.14 | 20.25 | 20.45 | -3.54% | 10,798 | 22,138,815 |
| 2024-05-10 | 21.78 | 21.97 | 21.08 | 21.2 | -2.12% | 11,516 | 24,646,553 |
| 2024-05-09 | 21.37 | 21.8 | 21.37 | 21.66 | +1.88% | 10,001 | 21,687,190 |
| 2024-05-08 | 21.85 | 21.88 | 21.22 | 21.26 | -2.61% | 10,972 | 23,575,539 |
| 2024-05-07 | 21.77 | 21.9 | 21.37 | 21.83 | +1.3% | 9,836 | 21,363,744 |
| 2024-05-06 | 21.8 | 22.2 | 21.52 | 21.55 | +0.09% | 10,342 | 22,472,758 |
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：