股票概览
19.78
-0.85%
-0.17
20.01
开盘价
20.32
最高价
19.74
最低价
147,809
成交量
数据更新至: 2024-05-31
技术指标
19.95
MA5 (5日均线)
20.22
MA10 (10日均线)
20.19
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 | 20.01 | 20.32 | 19.74 | 19.78 | -0.85% | 147,809 | 295,632,326 |
| 2024-05-30 | 19.92 | 20.23 | 19.64 | 19.95 | -0.55% | 110,837 | 221,315,567 |
| 2024-05-29 | 19.9 | 20.1 | 19.76 | 20.06 | +1.21% | 137,891 | 275,398,331 |
| 2024-05-28 | 20.06 | 20.16 | 19.8 | 19.82 | -1.64% | 122,221 | 243,545,698 |
| 2024-05-27 | 19.89 | 20.2 | 19.61 | 20.15 | +1.77% | 177,150 | 353,402,075 |
| 2024-05-24 | 19.99 | 20.44 | 19.7 | 19.8 | -2.99% | 150,603 | 301,593,621 |
| 2024-05-23 | 20.43 | 20.9 | 20.22 | 20.41 | +0.39% | 280,937 | 575,444,892 |
| 2024-05-22 | 20.85 | 20.88 | 20.28 | 20.33 | -2.45% | 266,879 | 546,179,288 |
| 2024-05-21 | 21.41 | 21.55 | 20.68 | 20.84 | -0.86% | 273,439 | 573,754,583 |
| 2024-05-20 | 20.5 | 21.2 | 20.41 | 21.02 | +2.14% | 288,941 | 603,368,802 |
| 2024-05-17 | 20.33 | 20.6 | 20.1 | 20.58 | +0.29% | 157,437 | 321,067,645 |
| 2024-05-16 | 20.57 | 20.93 | 20.35 | 20.52 | +1.74% | 284,176 | 586,908,557 |
| 2024-05-15 | 20.2 | 20.66 | 20.07 | 20.17 | +0.05% | 210,703 | 429,349,982 |
| 2024-05-14 | 20.26 | 20.49 | 19.9 | 20.16 | -0.3% | 157,633 | 317,280,918 |
| 2024-05-13 | 20 | 20.69 | 19.8 | 20.22 | +1.61% | 273,170 | 554,372,085 |
| 2024-05-10 | 20.05 | 20.16 | 19.48 | 19.9 | -0.6% | 244,968 | 483,957,125 |
| 2024-05-09 | 20.06 | 20.24 | 19.8 | 20.02 | +0.25% | 260,920 | 522,131,702 |
| 2024-05-08 | 20.4 | 20.4 | 19.91 | 19.97 | -2.25% | 256,026 | 515,614,303 |
| 2024-05-07 | 19.72 | 20.67 | 19.5 | 20.43 | +4.29% | 601,259 | 1,222,334,992 |
| 2024-05-06 | 19.81 | 19.95 | 19.23 | 19.59 | +0.72% | 427,034 | 834,649,586 |
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：