股票概览
20.79
+0.43%
+0.09
20.61
开盘价
21.3
最高价
20.6
最低价
27,733
成交量
数据更新至: 2024-05-31
技术指标
20.69
MA5 (5日均线)
21.25
MA10 (10日均线)
22.24
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 | 20.61 | 21.3 | 20.6 | 20.79 | +0.43% | 27,733 | 58,002,305 |
| 2024-05-30 | 20.74 | 21.2 | 20.37 | 20.7 | +0.15% | 30,901 | 64,061,643 |
| 2024-05-29 | 20.53 | 20.74 | 20.4 | 20.67 | +1.08% | 21,716 | 44,712,551 |
| 2024-05-28 | 20.79 | 20.84 | 20.43 | 20.45 | -1.87% | 21,717 | 44,647,529 |
| 2024-05-27 | 21.01 | 21.1 | 20.21 | 20.84 | +0.48% | 25,394 | 52,167,377 |
| 2024-05-24 | 21.3 | 21.51 | 20.7 | 20.74 | -3.4% | 36,169 | 75,937,060 |
| 2024-05-23 | 22.05 | 22.05 | 21.35 | 21.47 | -2.85% | 41,956 | 90,764,435 |
| 2024-05-22 | 21.8 | 22.16 | 21.72 | 22.1 | +0.45% | 33,157 | 72,976,013 |
| 2024-05-21 | 22.8 | 22.8 | 21.94 | 22 | -3.08% | 53,714 | 118,634,244 |
| 2024-05-20 | 22.83 | 23.13 | 22.62 | 22.7 | -0.22% | 41,068 | 93,678,026 |
| 2024-05-17 | 23.1 | 23.15 | 22.54 | 22.75 | -1.73% | 47,646 | 108,324,232 |
| 2024-05-16 | 22.54 | 23.31 | 22.4 | 23.15 | +3.53% | 67,887 | 156,060,204 |
| 2024-05-15 | 22.61 | 22.98 | 22.32 | 22.36 | -2.32% | 44,409 | 100,211,874 |
| 2024-05-14 | 22.89 | 23.09 | 22.68 | 22.89 | +1.46% | 42,858 | 97,958,179 |
| 2024-05-13 | 23.15 | 23.15 | 22.45 | 22.56 | -3.22% | 49,720 | 112,623,543 |
| 2024-05-10 | 24.12 | 24.12 | 23.14 | 23.31 | -2.88% | 77,219 | 180,702,760 |
| 2024-05-09 | 24.18 | 24.45 | 23.8 | 24 | -0.79% | 92,450 | 222,514,814 |
| 2024-05-08 | 25 | 25.63 | 23.96 | 24.19 | -1.83% | 201,838 | 496,547,746 |
| 2024-05-07 | 22.71 | 24.64 | 22.27 | 24.64 | +10% | 126,694 | 300,011,606 |
| 2024-05-06 | 21.95 | 22.4 | 21.91 | 22.4 | +3.51% | 45,229 | 100,624,401 |
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：