股票概览
20.07
+0.2%
+0.04
20.11
开盘价
20.3
最高价
19.97
最低价
51,944
成交量
数据更新至: 2024-05-31
技术指标
20.25
MA5 (5日均线)
21.01
MA10 (10日均线)
21.75
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 | 20.11 | 20.3 | 19.97 | 20.07 | +0.2% | 51,944 | 104,326,456 |
| 2024-05-30 | 20.15 | 20.24 | 19.88 | 20.03 | -0.99% | 52,858 | 105,742,307 |
| 2024-05-29 | 20.2 | 20.4 | 20.11 | 20.23 | -0.34% | 57,348 | 115,894,672 |
| 2024-05-28 | 20.67 | 20.7 | 20.25 | 20.3 | -1.55% | 65,400 | 133,331,737 |
| 2024-05-27 | 20.88 | 21.02 | 20.38 | 20.62 | -1.25% | 66,583 | 136,946,238 |
| 2024-05-24 | 21.19 | 21.38 | 20.85 | 20.88 | -1.79% | 51,302 | 107,835,459 |
| 2024-05-23 | 21.79 | 21.79 | 21.22 | 21.26 | -2.52% | 44,509 | 95,133,301 |
| 2024-05-22 | 22.41 | 22.48 | 21.51 | 21.81 | -1.98% | 74,086 | 161,961,374 |
| 2024-05-21 | 22.96 | 22.96 | 22.2 | 22.25 | -1.55% | 57,463 | 128,825,092 |
| 2024-05-20 | 23.26 | 23.26 | 22.55 | 22.6 | -1.48% | 64,042 | 145,462,037 |
| 2024-05-17 | 22.81 | 23.02 | 22.48 | 22.94 | +0.79% | 45,996 | 104,475,882 |
| 2024-05-16 | 22.77 | 23.17 | 22.61 | 22.76 | +0.18% | 65,223 | 149,153,707 |
| 2024-05-15 | 22.46 | 23.03 | 22.33 | 22.72 | +0.66% | 55,975 | 127,436,330 |
| 2024-05-14 | 22.17 | 22.67 | 22.12 | 22.57 | +1.39% | 67,584 | 151,518,568 |
| 2024-05-13 | 22.13 | 22.34 | 21.8 | 22.26 | +0.63% | 52,373 | 116,002,430 |
| 2024-05-10 | 22.85 | 22.9 | 22 | 22.12 | -3.24% | 59,098 | 131,439,947 |
| 2024-05-09 | 22.32 | 22.92 | 22.2 | 22.86 | +2.97% | 82,299 | 185,965,943 |
| 2024-05-08 | 22.4 | 22.4 | 22.02 | 22.2 | -0.31% | 50,586 | 112,175,875 |
| 2024-05-07 | 22.38 | 22.4 | 22.1 | 22.27 | +0.18% | 60,423 | 134,426,768 |
| 2024-05-06 | 21.76 | 22.4 | 21.74 | 22.23 | +2.07% | 105,912 | 235,359,820 |
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：