股票概览
20.54
+0.49%
+0.1
20.6
开盘价
20.78
最高价
20.48
最低价
16,893
成交量
数据更新至: 2024-05-31
技术指标
20.68
MA5 (5日均线)
21.27
MA10 (10日均线)
21.72
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 | 20.6 | 20.78 | 20.48 | 20.54 | +0.49% | 16,893 | 34,798,371 |
| 2024-05-30 | 20.45 | 20.61 | 20.32 | 20.44 | -0.78% | 18,598 | 38,011,533 |
| 2024-05-29 | 20.62 | 20.89 | 20.5 | 20.6 | -0.87% | 21,158 | 43,751,375 |
| 2024-05-28 | 21.06 | 21.06 | 20.71 | 20.78 | -1.28% | 20,810 | 43,331,325 |
| 2024-05-27 | 21.24 | 21.29 | 20.82 | 21.05 | -0.09% | 26,854 | 56,339,834 |
| 2024-05-24 | 21.37 | 21.52 | 21 | 21.07 | -1.4% | 29,682 | 62,876,372 |
| 2024-05-23 | 21.68 | 21.89 | 21.3 | 21.37 | -2.02% | 28,754 | 61,707,883 |
| 2024-05-22 | 22.18 | 22.2 | 21.73 | 21.81 | -3.28% | 33,501 | 73,422,215 |
| 2024-05-21 | 22.4 | 22.62 | 22.1 | 22.55 | +0.22% | 38,567 | 86,329,998 |
| 2024-05-20 | 22.6 | 22.99 | 22.38 | 22.5 | -0.88% | 60,104 | 135,860,580 |
| 2024-05-17 | 21.98 | 22.78 | 21.91 | 22.7 | +2.71% | 44,620 | 99,522,640 |
| 2024-05-16 | 22 | 22.3 | 21.76 | 22.1 | +0.55% | 30,440 | 67,192,122 |
| 2024-05-15 | 22.15 | 22.19 | 21.9 | 21.98 | -0.5% | 18,710 | 41,192,393 |
| 2024-05-14 | 21.9 | 22.24 | 21.85 | 22.09 | +1.1% | 29,676 | 65,472,925 |
| 2024-05-13 | 21.91 | 22 | 21.51 | 21.85 | -1.04% | 34,853 | 75,722,035 |
| 2024-05-10 | 22.22 | 22.51 | 21.98 | 22.08 | -0.9% | 26,113 | 57,739,629 |
| 2024-05-09 | 21.99 | 22.33 | 21.79 | 22.28 | +1.78% | 41,703 | 92,393,760 |
| 2024-05-08 | 22.1 | 22.23 | 21.8 | 21.89 | -1.04% | 43,265 | 94,984,635 |
| 2024-05-07 | 21.91 | 22.24 | 21.71 | 22.12 | -1.78% | 75,654 | 166,594,773 |
| 2024-05-06 | 22.12 | 23 | 22.12 | 22.52 | +2.55% | 79,112 | 178,700,086 |
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：