股票概览
19.8
+0.66%
+0.13
19.76
开盘价
20.03
最高价
19.55
最低价
12,077
成交量
数据更新至: 2024-05-31
技术指标
20.05
MA5 (5日均线)
20.49
MA10 (10日均线)
20.84
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 | 19.76 | 20.03 | 19.55 | 19.8 | +0.66% | 12,077 | 23,990,046 |
| 2024-05-30 | 19.79 | 19.95 | 19.55 | 19.67 | -1.11% | 18,092 | 35,680,940 |
| 2024-05-29 | 20.68 | 20.68 | 19.74 | 19.89 | -1.68% | 29,556 | 59,048,043 |
| 2024-05-28 | 20.65 | 20.66 | 20.18 | 20.23 | -2.03% | 14,093 | 28,770,614 |
| 2024-05-27 | 20.89 | 20.89 | 20.39 | 20.65 | +0.05% | 13,298 | 27,409,281 |
| 2024-05-24 | 20.35 | 20.92 | 20.35 | 20.64 | +0.63% | 17,317 | 35,869,583 |
| 2024-05-23 | 20.9 | 20.97 | 20.4 | 20.51 | -2.33% | 19,040 | 39,327,813 |
| 2024-05-22 | 21.21 | 21.26 | 20.76 | 21 | -0.52% | 19,095 | 40,076,672 |
| 2024-05-21 | 21.37 | 21.57 | 21 | 21.11 | -1.54% | 15,064 | 31,965,090 |
| 2024-05-20 | 20.95 | 21.61 | 20.91 | 21.44 | +2% | 31,568 | 67,633,041 |
| 2024-05-17 | 21 | 21.21 | 20.56 | 21.02 | -0.66% | 26,217 | 54,642,552 |
| 2024-05-16 | 21.45 | 21.45 | 21.04 | 21.16 | -0.8% | 21,047 | 44,626,799 |
| 2024-05-15 | 21.1 | 21.66 | 20.96 | 21.33 | +1.28% | 24,256 | 51,607,941 |
| 2024-05-14 | 20.98 | 21.32 | 20.81 | 21.06 | 0% | 24,288 | 51,190,038 |
| 2024-05-13 | 21.81 | 21.81 | 20.89 | 21.06 | -3.75% | 32,998 | 70,006,803 |
| 2024-05-10 | 21.64 | 22.4 | 21.64 | 21.88 | +0.6% | 34,759 | 76,453,172 |
| 2024-05-09 | 21.49 | 22.46 | 21.17 | 21.75 | +2.11% | 40,947 | 89,960,636 |
| 2024-05-08 | 20.99 | 21.56 | 20.74 | 21.3 | +1.33% | 39,297 | 83,318,953 |
| 2024-05-07 | 20.16 | 21.28 | 20.03 | 21.02 | +3.91% | 40,911 | 85,063,120 |
| 2024-05-06 | 19.67 | 20.25 | 19.62 | 20.23 | +3.58% | 29,399 | 58,901,926 |
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：