股票概览
20.9
+1.41%
+0.29
20.45
开盘价
21.12
最高价
20.45
最低价
6,380
成交量
数据更新至: 2024-05-31
技术指标
20.85
MA5 (5日均线)
21.19
MA10 (10日均线)
21.52
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 | 20.45 | 21.12 | 20.45 | 20.9 | +1.41% | 6,380 | 13,335,488 |
| 2024-05-30 | 20.63 | 20.8 | 20.51 | 20.61 | -0.58% | 3,741 | 7,731,242 |
| 2024-05-29 | 20.72 | 20.91 | 20.61 | 20.73 | -0.53% | 5,324 | 11,045,381 |
| 2024-05-28 | 21.35 | 21.35 | 20.78 | 20.84 | -1.61% | 5,809 | 12,124,905 |
| 2024-05-27 | 21 | 21.23 | 20.88 | 21.18 | +1.39% | 5,603 | 11,788,833 |
| 2024-05-24 | 21.58 | 21.58 | 20.8 | 20.89 | -2.93% | 11,134 | 23,451,165 |
| 2024-05-23 | 21.69 | 21.72 | 21.2 | 21.52 | -1.06% | 11,959 | 25,602,751 |
| 2024-05-22 | 21.6 | 21.76 | 21.55 | 21.75 | +0.42% | 3,502 | 7,593,901 |
| 2024-05-21 | 21.82 | 21.85 | 21.59 | 21.66 | -0.51% | 4,594 | 9,955,610 |
| 2024-05-20 | 21.89 | 21.92 | 21.67 | 21.77 | +0.05% | 5,000 | 10,888,382 |
| 2024-05-17 | 21.8 | 21.83 | 21.6 | 21.76 | +0.18% | 5,491 | 11,907,870 |
| 2024-05-16 | 22.19 | 22.19 | 21.65 | 21.72 | -1.45% | 11,331 | 24,787,374 |
| 2024-05-15 | 21.9 | 22.35 | 21.86 | 22.04 | +0.46% | 9,025 | 19,869,731 |
| 2024-05-14 | 21.9 | 22.14 | 21.82 | 21.94 | -0.14% | 7,351 | 16,152,984 |
| 2024-05-13 | 21.89 | 22.44 | 21.52 | 21.97 | -0.72% | 13,520 | 29,778,736 |
| 2024-05-10 | 21.95 | 22.17 | 21.59 | 22.13 | +0.91% | 15,418 | 33,752,919 |
| 2024-05-09 | 21.28 | 22.08 | 21.28 | 21.93 | +2.43% | 16,558 | 36,128,302 |
| 2024-05-08 | 21.75 | 21.8 | 21.29 | 21.41 | -1.74% | 14,591 | 31,445,062 |
| 2024-05-07 | 21.83 | 21.84 | 21.68 | 21.79 | -0.18% | 13,045 | 28,379,344 |
| 2024-05-06 | 21.96 | 21.98 | 21.66 | 21.83 | +0.09% | 18,608 | 40,537,329 |
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：