股票概览
20.4
+1.24%
+0.25
20.19
开盘价
20.6
最高价
20.02
最低价
17,543
成交量
数据更新至: 2024-05-31
技术指标
20.10
MA5 (5日均线)
20.34
MA10 (10日均线)
20.55
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 | 20.19 | 20.6 | 20.02 | 20.4 | +1.24% | 17,543 | 35,682,959 |
| 2024-05-30 | 20.5 | 20.65 | 20.1 | 20.15 | -1.85% | 21,709 | 44,153,733 |
| 2024-05-29 | 19.4 | 20.68 | 19.36 | 20.53 | +5.39% | 41,552 | 84,239,396 |
| 2024-05-28 | 19.95 | 19.95 | 19.46 | 19.48 | -2.36% | 15,302 | 30,123,171 |
| 2024-05-27 | 19.87 | 20.09 | 19.47 | 19.95 | +0.4% | 18,825 | 37,139,950 |
| 2024-05-24 | 20.5 | 20.5 | 19.78 | 19.87 | -2.41% | 24,420 | 48,768,618 |
| 2024-05-23 | 20.78 | 20.78 | 20.31 | 20.36 | -2.3% | 24,700 | 50,609,564 |
| 2024-05-22 | 20.86 | 21.15 | 20.66 | 20.84 | +0.05% | 24,239 | 50,649,026 |
| 2024-05-21 | 20.76 | 21.4 | 20.68 | 20.83 | -0.57% | 27,094 | 56,826,443 |
| 2024-05-20 | 20.85 | 21.01 | 20.55 | 20.95 | +0.96% | 28,175 | 58,636,452 |
| 2024-05-17 | 20.39 | 21.26 | 20.32 | 20.75 | +1.77% | 33,393 | 69,093,312 |
| 2024-05-16 | 20.59 | 21.3 | 20.22 | 20.39 | -2.35% | 34,889 | 72,137,968 |
| 2024-05-15 | 20.37 | 21.37 | 20.3 | 20.88 | +3.88% | 50,085 | 104,742,028 |
| 2024-05-14 | 20.1 | 20.59 | 20.04 | 20.1 | 0% | 23,140 | 46,962,111 |
| 2024-05-13 | 20.8 | 21.48 | 20.1 | 20.1 | -3.27% | 29,884 | 60,933,581 |
| 2024-05-10 | 21.32 | 21.92 | 20.74 | 20.78 | -2.3% | 35,026 | 74,140,724 |
| 2024-05-09 | 21.05 | 21.95 | 21.05 | 21.27 | +1.62% | 45,841 | 98,653,918 |
| 2024-05-08 | 21.5 | 21.58 | 20.83 | 20.93 | -2.65% | 45,154 | 95,355,949 |
| 2024-05-07 | 20.98 | 21.63 | 20.83 | 21.5 | +2.53% | 58,711 | 125,085,867 |
| 2024-05-06 | 20.05 | 20.98 | 20.05 | 20.97 | +4.69% | 47,097 | 97,266,292 |
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：