股票概览
21.37
+5.95%
+1.2
20.26
开盘价
21.4
最高价
20.13
最低价
277,037
成交量
数据更新至: 2024-05-31
技术指标
19.99
MA5 (5日均线)
19.53
MA10 (10日均线)
19.75
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 | 20.26 | 21.4 | 20.13 | 21.37 | +5.95% | 277,037 | 582,006,572 |
| 2024-05-30 | 20 | 20.45 | 19.86 | 20.17 | +1.87% | 126,241 | 255,607,936 |
| 2024-05-29 | 19.39 | 20.07 | 19.29 | 19.8 | +1.59% | 119,749 | 235,682,912 |
| 2024-05-28 | 19.19 | 20.01 | 19.06 | 19.49 | +1.83% | 158,983 | 313,364,567 |
| 2024-05-27 | 18.57 | 19.23 | 18.38 | 19.14 | +3.68% | 98,608 | 185,853,898 |
| 2024-05-24 | 18.75 | 18.88 | 18.4 | 18.46 | -1.6% | 57,578 | 107,028,698 |
| 2024-05-23 | 19.2 | 19.21 | 18.7 | 18.76 | -2.44% | 55,267 | 104,194,609 |
| 2024-05-22 | 19.22 | 19.32 | 19.04 | 19.23 | +0.1% | 47,242 | 90,610,245 |
| 2024-05-21 | 19.63 | 19.63 | 19.13 | 19.21 | -2.09% | 62,130 | 119,916,786 |
| 2024-05-20 | 19.94 | 20.01 | 19.54 | 19.62 | -1.16% | 59,576 | 117,655,155 |
| 2024-05-17 | 19.68 | 19.85 | 19.4 | 19.85 | +1.48% | 57,816 | 113,282,088 |
| 2024-05-16 | 19.75 | 20 | 19.5 | 19.56 | -0.81% | 59,143 | 116,346,292 |
| 2024-05-15 | 20 | 20.12 | 19.72 | 19.72 | -1.35% | 45,682 | 90,890,373 |
| 2024-05-14 | 19.85 | 20.27 | 19.71 | 19.99 | +1.42% | 78,095 | 156,246,830 |
| 2024-05-13 | 19.75 | 19.95 | 19.48 | 19.71 | -1.1% | 70,786 | 139,535,987 |
| 2024-05-10 | 20.24 | 20.25 | 19.71 | 19.93 | -0.99% | 72,098 | 143,547,454 |
| 2024-05-09 | 20.1 | 20.22 | 19.8 | 20.13 | +1.21% | 53,947 | 108,402,058 |
| 2024-05-08 | 20.48 | 20.49 | 19.77 | 19.89 | -2.88% | 113,770 | 227,500,067 |
| 2024-05-07 | 20.76 | 20.92 | 20.36 | 20.48 | -0.24% | 115,565 | 237,817,119 |
| 2024-05-06 | 20.65 | 20.74 | 20.33 | 20.53 | +1.28% | 92,651 | 190,387,041 |
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：