股票概览
20.32
-0.1%
-0.02
20.43
开盘价
20.56
最高价
20.27
最低价
25,157
成交量
数据更新至: 2024-05-31
技术指标
20.39
MA5 (5日均线)
20.80
MA10 (10日均线)
21.30
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 | 20.43 | 20.56 | 20.27 | 20.32 | -0.1% | 25,157 | 51,322,931 |
| 2024-05-30 | 20.54 | 20.6 | 20.2 | 20.34 | -1.74% | 38,525 | 78,402,738 |
| 2024-05-29 | 20.16 | 21.43 | 20.15 | 20.7 | +2.99% | 60,741 | 126,252,374 |
| 2024-05-28 | 20.38 | 20.51 | 20.06 | 20.1 | -1.95% | 24,374 | 49,269,584 |
| 2024-05-27 | 20.49 | 20.52 | 19.99 | 20.5 | +0.89% | 30,833 | 62,398,662 |
| 2024-05-24 | 20.97 | 21.3 | 20.31 | 20.32 | -3.1% | 47,466 | 97,580,518 |
| 2024-05-23 | 21.22 | 21.75 | 20.76 | 20.97 | -2.6% | 57,096 | 120,992,424 |
| 2024-05-22 | 21.46 | 21.82 | 21.36 | 21.53 | +0.61% | 41,407 | 89,168,943 |
| 2024-05-21 | 21.76 | 22 | 21.24 | 21.4 | -1.97% | 49,975 | 107,645,294 |
| 2024-05-20 | 21.98 | 22.19 | 21.72 | 21.83 | -1.22% | 66,508 | 146,206,583 |
| 2024-05-17 | 21.12 | 22.48 | 21.11 | 22.1 | +4.2% | 96,865 | 212,816,466 |
| 2024-05-16 | 21.7 | 21.97 | 21.12 | 21.21 | -1.71% | 71,492 | 153,166,619 |
| 2024-05-15 | 22.1 | 22.37 | 21.58 | 21.58 | -4.77% | 135,884 | 297,273,294 |
| 2024-05-14 | 21.72 | 23.6 | 21.5 | 22.66 | +5.64% | 221,995 | 507,915,486 |
| 2024-05-13 | 21.2 | 21.6 | 20.7 | 21.45 | +0.14% | 52,770 | 111,917,342 |
| 2024-05-10 | 21.53 | 21.69 | 21.11 | 21.42 | -0.83% | 46,697 | 99,494,245 |
| 2024-05-09 | 21.8 | 21.93 | 21.48 | 21.6 | -0.14% | 56,261 | 122,003,740 |
| 2024-05-08 | 22.23 | 22.5 | 21.61 | 21.63 | -3.65% | 81,542 | 178,707,904 |
| 2024-05-07 | 22 | 22.85 | 21.8 | 22.45 | +2.65% | 142,132 | 315,549,433 |
| 2024-05-06 | 20.23 | 21.87 | 20.13 | 21.87 | +10.01% | 100,287 | 211,664,428 |
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：