股票概览
20.35
+1.5%
+0.3
20.1
开盘价
20.89
最高价
20.1
最低价
59,353
成交量
数据更新至: 2024-05-31
技术指标
20.15
MA5 (5日均线)
20.35
MA10 (10日均线)
21.51
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 | 20.1 | 20.89 | 20.1 | 20.35 | +1.5% | 59,353 | 121,823,025 |
| 2024-05-30 | 19.98 | 20.38 | 19.89 | 20.05 | -0.4% | 38,258 | 76,940,807 |
| 2024-05-29 | 19.84 | 20.43 | 19.8 | 20.13 | +1.16% | 41,170 | 82,689,761 |
| 2024-05-28 | 20.28 | 20.28 | 19.8 | 19.9 | -2.02% | 35,619 | 71,120,985 |
| 2024-05-27 | 19.95 | 20.39 | 19.56 | 20.31 | +2.73% | 44,227 | 88,381,663 |
| 2024-05-24 | 20.14 | 20.2 | 19.76 | 19.77 | -1.84% | 35,386 | 70,537,906 |
| 2024-05-23 | 20.35 | 20.6 | 20.01 | 20.14 | -1.8% | 39,577 | 79,975,346 |
| 2024-05-22 | 20.57 | 20.72 | 20.31 | 20.51 | -0.63% | 50,366 | 103,232,791 |
| 2024-05-21 | 21.64 | 21.64 | 19.88 | 20.64 | -4.84% | 130,591 | 267,507,440 |
| 2024-05-20 | 21.08 | 21.89 | 21 | 21.69 | +1.64% | 70,470 | 151,866,902 |
| 2024-05-17 | 20.8 | 21.45 | 20.56 | 21.34 | +2.74% | 63,496 | 133,093,992 |
| 2024-05-16 | 20.9 | 21.07 | 20.65 | 20.77 | -0.19% | 51,060 | 106,403,359 |
| 2024-05-15 | 21.66 | 21.7 | 20.77 | 20.81 | -3.88% | 75,172 | 159,164,223 |
| 2024-05-14 | 21.68 | 22.21 | 21.6 | 21.65 | -0.05% | 61,045 | 133,680,674 |
| 2024-05-13 | 21.4 | 21.83 | 20.91 | 21.66 | +0.23% | 64,297 | 137,836,462 |
| 2024-05-10 | 21.9 | 22.09 | 21.4 | 21.61 | -1.14% | 58,156 | 126,213,332 |
| 2024-05-09 | 21.58 | 22.05 | 21.57 | 21.86 | +0.78% | 75,619 | 164,957,434 |
| 2024-05-08 | 22.51 | 22.6 | 21.58 | 21.69 | -4.83% | 94,063 | 207,378,339 |
| 2024-05-07 | 22.41 | 23.35 | 21.77 | 22.79 | -29.77% | 126,945 | 283,267,094 |
| 2024-05-06 | 33 | 33.35 | 32.06 | 32.45 | +1.41% | 93,560 | 307,504,668 |
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：