股票概览
20.63
0%
0
20.62
开盘价
20.81
最高价
20.41
最低价
31,940
成交量
数据更新至: 2024-05-31
技术指标
20.95
MA5 (5日均线)
21.35
MA10 (10日均线)
21.03
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 | 20.62 | 20.81 | 20.41 | 20.63 | 0% | 31,940 | 65,872,715 |
| 2024-05-30 | 21.28 | 21.37 | 20.61 | 20.63 | -4.71% | 54,519 | 114,363,570 |
| 2024-05-29 | 20.86 | 22.19 | 20.84 | 21.65 | +2.8% | 80,342 | 172,636,016 |
| 2024-05-28 | 20.6 | 21.29 | 20.29 | 21.06 | +1.3% | 53,624 | 111,993,821 |
| 2024-05-27 | 20.67 | 20.98 | 20.13 | 20.79 | +1.02% | 42,073 | 86,323,778 |
| 2024-05-24 | 20.82 | 21.25 | 20.5 | 20.58 | -1.67% | 52,420 | 109,405,919 |
| 2024-05-23 | 22.03 | 22.1 | 20.88 | 20.93 | -6.56% | 76,676 | 163,718,586 |
| 2024-05-22 | 22.62 | 22.7 | 21.88 | 22.4 | -3.07% | 112,654 | 249,772,665 |
| 2024-05-21 | 21.55 | 23.81 | 21.2 | 23.11 | +6.35% | 164,992 | 374,672,848 |
| 2024-05-20 | 21.55 | 22.5 | 21.26 | 21.73 | +3.92% | 123,117 | 268,665,035 |
| 2024-05-17 | 21.33 | 21.33 | 20.72 | 20.91 | -2.01% | 54,440 | 113,790,980 |
| 2024-05-16 | 20.84 | 21.54 | 20.82 | 21.34 | +2.55% | 73,819 | 157,185,773 |
| 2024-05-15 | 20.31 | 21.27 | 20.18 | 20.81 | +1.46% | 61,142 | 126,825,908 |
| 2024-05-14 | 20.26 | 20.77 | 20.26 | 20.51 | +0.54% | 44,808 | 92,157,404 |
| 2024-05-13 | 20.88 | 20.9 | 20.05 | 20.4 | -4.36% | 65,530 | 133,630,205 |
| 2024-05-10 | 20.24 | 22.18 | 20.2 | 21.33 | +5.39% | 125,634 | 265,642,864 |
| 2024-05-09 | 20.5 | 20.55 | 20.23 | 20.24 | 0% | 38,803 | 78,967,514 |
| 2024-05-08 | 20.85 | 20.88 | 20.18 | 20.24 | -3.39% | 50,810 | 103,553,089 |
| 2024-05-07 | 20.3 | 21.18 | 20.12 | 20.95 | +2.7% | 79,969 | 166,349,208 |
| 2024-05-06 | 20.7 | 20.8 | 19.9 | 20.4 | +0.34% | 62,456 | 126,627,810 |
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：