股票概览
20.12
-2.24%
-0.46
20.4
开盘价
20.6
最高价
20.1
最低价
47,898
成交量
数据更新至: 2024-05-31
技术指标
21.10
MA5 (5日均线)
22.22
MA10 (10日均线)
26.49
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 | 20.4 | 20.6 | 20.1 | 20.12 | -2.24% | 47,898 | 96,900,274 |
| 2024-05-30 | 20.6 | 21.2 | 19.89 | 20.58 | -1.44% | 87,540 | 178,090,877 |
| 2024-05-29 | 21.02 | 21.37 | 20.57 | 20.88 | -2.29% | 82,123 | 171,949,768 |
| 2024-05-28 | 22.1 | 22.52 | 21.19 | 21.37 | -5.32% | 121,956 | 264,744,921 |
| 2024-05-27 | 21.09 | 23.23 | 20.77 | 22.57 | +5.71% | 164,912 | 363,191,722 |
| 2024-05-24 | 20.73 | 21.62 | 20.3 | 21.35 | +1.62% | 97,554 | 205,655,086 |
| 2024-05-23 | 20.8 | 21.47 | 20.71 | 21.01 | +0.1% | 92,117 | 194,714,693 |
| 2024-05-22 | 21.22 | 21.37 | 20.77 | 20.99 | -1.82% | 92,477 | 193,777,119 |
| 2024-05-21 | 21.6 | 22.36 | 20.92 | 21.38 | -32.98% | 150,784 | 326,424,788 |
| 2024-05-20 | 33.99 | 33.99 | 31.88 | 31.9 | -9.94% | 175,467 | 571,727,835 |
| 2024-05-17 | 35.42 | 35.42 | 35.06 | 35.42 | +10% | 191,253 | 677,338,103 |
| 2024-05-16 | 32.2 | 32.2 | 32.2 | 32.2 | +10.01% | 18,466 | 59,460,713 |
| 2024-05-15 | 29.86 | 29.87 | 29.21 | 29.27 | -0.85% | 16,789 | 49,607,604 |
| 2024-05-14 | 29.8 | 30.09 | 29.48 | 29.52 | -0.14% | 11,740 | 34,863,364 |
| 2024-05-13 | 30.01 | 30.01 | 29.26 | 29.56 | -1.73% | 11,919 | 35,315,367 |
| 2024-05-10 | 30.4 | 30.64 | 29.96 | 30.08 | -1.22% | 17,094 | 51,708,880 |
| 2024-05-09 | 30.64 | 30.82 | 30.35 | 30.45 | -0.43% | 22,679 | 69,166,542 |
| 2024-05-08 | 30.99 | 30.99 | 30.36 | 30.58 | -1.16% | 27,510 | 84,070,222 |
| 2024-05-07 | 30.02 | 31.15 | 29.82 | 30.94 | +4.21% | 57,229 | 175,412,161 |
| 2024-05-06 | 29.21 | 29.98 | 29.21 | 29.69 | +2.17% | 21,332 | 63,094,057 |
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：