股票概览
20.7
+0.98%
+0.2
20.41
开盘价
20.84
最高价
20.41
最低价
9,968
成交量
数据更新至: 2024-05-31
技术指标
20.46
MA5 (5日均线)
20.57
MA10 (10日均线)
20.61
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 | 20.41 | 20.84 | 20.41 | 20.7 | +0.98% | 9,968 | 20,668,900 |
| 2024-05-30 | 20.18 | 20.65 | 20.06 | 20.5 | +0.59% | 10,908 | 22,293,053 |
| 2024-05-29 | 20.06 | 20.46 | 20.04 | 20.38 | +0.64% | 8,093 | 16,457,263 |
| 2024-05-28 | 20.4 | 20.56 | 20.16 | 20.25 | -1.03% | 10,750 | 21,906,548 |
| 2024-05-27 | 20.19 | 20.48 | 19.83 | 20.46 | +1.34% | 14,015 | 28,163,771 |
| 2024-05-24 | 20.87 | 20.87 | 20.14 | 20.19 | -2.09% | 13,462 | 27,471,534 |
| 2024-05-23 | 20.9 | 20.97 | 20.57 | 20.62 | -1.2% | 15,867 | 32,964,879 |
| 2024-05-22 | 21 | 21 | 20.77 | 20.87 | 0% | 13,454 | 28,093,961 |
| 2024-05-21 | 20.84 | 21.08 | 20.7 | 20.87 | -0.05% | 14,010 | 29,311,822 |
| 2024-05-20 | 21 | 21 | 20.65 | 20.88 | -0.38% | 14,955 | 31,152,050 |
| 2024-05-17 | 20.76 | 20.96 | 20.53 | 20.96 | +1.85% | 7,912 | 16,421,461 |
| 2024-05-16 | 20.51 | 20.73 | 20.51 | 20.58 | +0.34% | 8,417 | 17,347,527 |
| 2024-05-15 | 20.66 | 20.7 | 20.42 | 20.51 | -0.15% | 8,098 | 16,622,510 |
| 2024-05-14 | 20.4 | 20.75 | 20.4 | 20.54 | +0.69% | 8,932 | 18,314,973 |
| 2024-05-13 | 20.4 | 20.68 | 20.2 | 20.4 | -0.29% | 14,678 | 30,059,183 |
| 2024-05-10 | 20.84 | 20.94 | 20.32 | 20.46 | -1.16% | 17,802 | 36,447,090 |
| 2024-05-09 | 20.6 | 21 | 20.56 | 20.7 | +0.24% | 12,410 | 25,840,006 |
| 2024-05-08 | 20.71 | 21 | 20.6 | 20.65 | -1.38% | 15,061 | 31,335,547 |
| 2024-05-07 | 20.68 | 21.03 | 20.58 | 20.94 | +0.82% | 19,522 | 40,875,716 |
| 2024-05-06 | 20.6 | 20.9 | 20.38 | 20.77 | +1.32% | 22,993 | 47,537,042 |
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：