股票概览
20.12
+0.8%
+0.16
20.01
开盘价
20.15
最高价
19.4
最低价
35,868
成交量
数据更新至: 2024-05-31
技术指标
20.15
MA5 (5日均线)
19.71
MA10 (10日均线)
19.36
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 | 20.01 | 20.15 | 19.4 | 20.12 | +0.8% | 35,868 | 71,314,220 |
| 2024-05-30 | 20.06 | 20.27 | 19.62 | 19.96 | -1.09% | 27,658 | 55,071,333 |
| 2024-05-29 | 20.61 | 20.97 | 20.04 | 20.18 | -2.51% | 46,103 | 94,461,927 |
| 2024-05-28 | 19.78 | 20.85 | 19.32 | 20.7 | +4.7% | 63,587 | 129,136,915 |
| 2024-05-27 | 19.88 | 20.25 | 19.27 | 19.77 | -0.7% | 50,556 | 99,354,358 |
| 2024-05-24 | 20.29 | 20.37 | 19.49 | 19.91 | +5.01% | 104,856 | 209,647,124 |
| 2024-05-23 | 19.3 | 19.45 | 18.93 | 18.96 | -1.71% | 23,181 | 44,411,764 |
| 2024-05-22 | 18.95 | 19.32 | 18.9 | 19.29 | +1.79% | 26,954 | 51,564,436 |
| 2024-05-21 | 19.25 | 19.25 | 18.89 | 18.95 | -1.4% | 15,509 | 29,513,070 |
| 2024-05-20 | 19.37 | 19.65 | 19.1 | 19.22 | -0.77% | 27,932 | 54,218,827 |
| 2024-05-17 | 19.27 | 19.55 | 19.09 | 19.37 | +0.47% | 23,740 | 45,800,453 |
| 2024-05-16 | 19.2 | 19.48 | 18.9 | 19.28 | +0.63% | 29,726 | 57,074,376 |
| 2024-05-15 | 18.82 | 19.48 | 18.82 | 19.16 | +1% | 35,744 | 68,849,349 |
| 2024-05-14 | 18.44 | 19.2 | 18.44 | 18.97 | +2.26% | 31,067 | 58,428,611 |
| 2024-05-13 | 19 | 19 | 18.4 | 18.55 | -2.37% | 28,949 | 53,894,403 |
| 2024-05-10 | 19.02 | 19.3 | 18.8 | 19 | -0.05% | 28,371 | 54,056,352 |
| 2024-05-09 | 18.8 | 19.41 | 18.65 | 19.01 | +0.21% | 40,490 | 77,540,319 |
| 2024-05-08 | 20 | 20.2 | 18.81 | 18.97 | -1.45% | 64,154 | 123,686,321 |
| 2024-05-07 | 18.49 | 19.53 | 18.3 | 19.25 | +3.61% | 64,980 | 123,437,325 |
| 2024-05-06 | 18.7 | 18.76 | 18.31 | 18.58 | -1.01% | 67,666 | 124,961,171 |
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：