股票概览
20.2
+1.87%
+0.37
19.92
开盘价
20.28
最高价
19.7
最低价
14,001
成交量
数据更新至: 2024-05-31
技术指标
20.20
MA5 (5日均线)
20.44
MA10 (10日均线)
21.39
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 | 19.92 | 20.28 | 19.7 | 20.2 | +1.87% | 14,001 | 28,168,327 |
| 2024-05-30 | 19.91 | 20.2 | 19.74 | 19.83 | -1.1% | 13,114 | 26,159,071 |
| 2024-05-29 | 20.09 | 20.27 | 19.68 | 20.05 | -1.62% | 24,688 | 49,367,806 |
| 2024-05-28 | 20.22 | 20.67 | 20.11 | 20.38 | -0.73% | 14,443 | 29,461,059 |
| 2024-05-27 | 20.5 | 20.56 | 19.8 | 20.53 | +1.63% | 18,758 | 37,807,121 |
| 2024-05-24 | 20.73 | 20.76 | 20.13 | 20.2 | -2.23% | 13,739 | 28,048,577 |
| 2024-05-23 | 21.19 | 21.33 | 20.46 | 20.66 | -3.73% | 28,581 | 59,338,811 |
| 2024-05-22 | 20.96 | 21.62 | 20.57 | 21.46 | +2.63% | 33,544 | 71,649,785 |
| 2024-05-21 | 20.19 | 21.22 | 20.06 | 20.91 | +3.77% | 49,480 | 102,606,505 |
| 2024-05-20 | 20.38 | 20.64 | 19.8 | 20.15 | -0.44% | 40,755 | 82,265,028 |
| 2024-05-17 | 20.34 | 20.7 | 19.63 | 20.24 | -1.22% | 54,422 | 109,383,678 |
| 2024-05-16 | 20.63 | 20.97 | 19.38 | 20.49 | -0.05% | 66,714 | 135,243,257 |
| 2024-05-15 | 22.25 | 22.28 | 20.5 | 20.5 | -8.07% | 58,267 | 123,783,229 |
| 2024-05-14 | 21.94 | 22.4 | 21.88 | 22.3 | +1.64% | 16,989 | 37,601,071 |
| 2024-05-13 | 22.6 | 22.77 | 21.61 | 21.94 | -4.28% | 28,577 | 62,616,130 |
| 2024-05-10 | 23.82 | 24.07 | 22.84 | 22.92 | -3.78% | 16,372 | 38,023,534 |
| 2024-05-09 | 23.61 | 24.21 | 23.28 | 23.82 | +1.32% | 14,296 | 34,008,445 |
| 2024-05-08 | 24.3 | 24.35 | 23.33 | 23.51 | -3.21% | 21,737 | 51,560,031 |
| 2024-05-07 | 23.63 | 25.15 | 23.25 | 24.29 | +3.32% | 47,420 | 115,902,532 |
| 2024-05-06 | 22.08 | 23.86 | 21.87 | 23.51 | +6.96% | 41,698 | 96,200,589 |
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：