股票概览
20.17
-1.85%
-0.38
20.55
开盘价
20.78
最高价
20.09
最低价
92,635
成交量
数据更新至: 2024-05-31
技术指标
21.63
MA5 (5日均线)
22.06
MA10 (10日均线)
22.59
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 | 20.55 | 20.78 | 20.09 | 20.17 | -1.85% | 92,635 | 188,083,306 |
| 2024-05-30 | 21.36 | 21.54 | 20.18 | 20.55 | -5.08% | 234,923 | 484,891,804 |
| 2024-05-29 | 22.56 | 22.72 | 21.39 | 21.65 | -4.67% | 154,534 | 335,891,045 |
| 2024-05-28 | 23.06 | 23.16 | 22.54 | 22.71 | -1.65% | 50,109 | 114,041,395 |
| 2024-05-27 | 22.55 | 23.36 | 22.5 | 23.09 | +2.12% | 70,994 | 163,380,956 |
| 2024-05-24 | 22.58 | 23.16 | 22.49 | 22.61 | 0% | 51,284 | 117,187,229 |
| 2024-05-23 | 22.2 | 22.75 | 22.15 | 22.61 | +1.53% | 62,326 | 139,991,736 |
| 2024-05-22 | 22.56 | 22.66 | 22.2 | 22.27 | -1.29% | 51,233 | 114,625,361 |
| 2024-05-21 | 22.4 | 22.69 | 22.18 | 22.56 | +0.62% | 83,960 | 187,924,494 |
| 2024-05-20 | 22.56 | 22.71 | 22.25 | 22.42 | -0.97% | 73,931 | 165,794,598 |
| 2024-05-17 | 22.81 | 22.95 | 22.27 | 22.64 | -0.7% | 74,122 | 166,991,469 |
| 2024-05-16 | 23.25 | 23.48 | 22.67 | 22.8 | -2.06% | 74,971 | 172,251,285 |
| 2024-05-15 | 23.4 | 24.02 | 23.2 | 23.28 | -0.47% | 86,869 | 205,328,566 |
| 2024-05-14 | 23 | 23.94 | 22.61 | 23.39 | +2.99% | 116,301 | 271,960,658 |
| 2024-05-13 | 22.87 | 23.29 | 22.51 | 22.71 | -0.35% | 104,492 | 238,596,932 |
| 2024-05-10 | 23.2 | 23.23 | 22.7 | 22.79 | -1% | 82,546 | 189,333,438 |
| 2024-05-09 | 23.2 | 23.41 | 22.94 | 23.02 | -0.56% | 66,410 | 153,619,550 |
| 2024-05-08 | 23.92 | 23.92 | 23.09 | 23.15 | -2.65% | 64,735 | 150,904,348 |
| 2024-05-07 | 23.74 | 23.88 | 23.53 | 23.78 | +0.42% | 82,549 | 195,680,526 |
| 2024-05-06 | 22.91 | 24.11 | 22.4 | 23.68 | +4.23% | 101,593 | 237,433,691 |
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：