股票概览
21.42
+6.99%
+1.4
20.4
开盘价
21.43
最高价
20.1
最低价
32,566
成交量
数据更新至: 2024-05-31
技术指标
20.31
MA5 (5日均线)
20.24
MA10 (10日均线)
19.94
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 | 21.43 | 20.1 | 21.42 | +6.99% | 32,566 | 68,454,666 |
| 2024-05-30 | 20.3 | 20.3 | 19.72 | 20.02 | -0.69% | 14,938 | 29,836,358 |
| 2024-05-29 | 19.85 | 20.51 | 19.85 | 20.16 | +0.15% | 12,922 | 26,130,996 |
| 2024-05-28 | 19.72 | 20.4 | 19.66 | 20.13 | +1.51% | 19,690 | 39,744,695 |
| 2024-05-27 | 19.65 | 19.93 | 19.6 | 19.83 | +0.35% | 11,566 | 22,853,078 |
| 2024-05-24 | 19.91 | 20.2 | 19.64 | 19.76 | -0.75% | 14,974 | 29,854,540 |
| 2024-05-23 | 20.21 | 20.34 | 19.72 | 19.91 | -2.21% | 19,265 | 38,440,293 |
| 2024-05-22 | 20.63 | 20.75 | 19.94 | 20.36 | -1.36% | 24,013 | 48,665,448 |
| 2024-05-21 | 20.3 | 20.79 | 20.1 | 20.64 | +2.13% | 21,858 | 44,955,137 |
| 2024-05-20 | 20.34 | 20.8 | 20.09 | 20.21 | -0.69% | 17,428 | 35,466,895 |
| 2024-05-17 | 20.7 | 20.98 | 19.88 | 20.35 | -0.68% | 28,139 | 57,233,681 |
| 2024-05-16 | 20.35 | 20.82 | 20.12 | 20.49 | +0.94% | 28,655 | 58,504,112 |
| 2024-05-15 | 19.49 | 21.14 | 19.2 | 20.3 | +4.16% | 46,825 | 95,957,251 |
| 2024-05-14 | 18.73 | 19.62 | 18.43 | 19.49 | +5.29% | 35,956 | 69,372,395 |
| 2024-05-13 | 18.97 | 19.07 | 18.45 | 18.51 | -2.63% | 23,114 | 43,015,853 |
| 2024-05-10 | 19.6 | 19.8 | 18.97 | 19.01 | -2.46% | 22,476 | 43,143,315 |
| 2024-05-09 | 19.35 | 20.08 | 19.35 | 19.49 | +0.15% | 16,406 | 32,306,020 |
| 2024-05-08 | 19.69 | 19.84 | 19.26 | 19.46 | -0.92% | 19,918 | 38,819,333 |
| 2024-05-07 | 19.5 | 20.15 | 19.31 | 19.64 | +0.05% | 36,852 | 72,719,425 |
| 2024-05-06 | 18.73 | 19.68 | 18.56 | 19.63 | +5.37% | 39,878 | 76,790,865 |
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：