股票概览
20.68
+2.53%
+0.51
20.08
开盘价
20.97
最高价
20.08
最低价
14,087
成交量
数据更新至: 2024-05-31
技术指标
20.47
MA5 (5日均线)
20.44
MA10 (10日均线)
20.39
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 | 20.08 | 20.97 | 20.08 | 20.68 | +2.53% | 14,087 | 29,062,317 |
| 2024-05-30 | 19.88 | 20.36 | 19.73 | 20.17 | +0.35% | 13,373 | 26,874,029 |
| 2024-05-29 | 20.31 | 20.73 | 19.98 | 20.1 | -2.95% | 16,776 | 34,092,073 |
| 2024-05-28 | 20.49 | 21.24 | 20.14 | 20.71 | +0.15% | 21,991 | 45,542,650 |
| 2024-05-27 | 19.91 | 20.7 | 19.26 | 20.68 | +4.13% | 14,563 | 29,259,701 |
| 2024-05-24 | 20.22 | 20.34 | 19.76 | 19.86 | -1.54% | 6,782 | 13,551,060 |
| 2024-05-23 | 20.33 | 20.59 | 20.13 | 20.17 | -1.51% | 6,741 | 13,735,789 |
| 2024-05-22 | 20.63 | 20.73 | 20.36 | 20.48 | -0.97% | 6,403 | 13,126,525 |
| 2024-05-21 | 20.95 | 21.08 | 20.52 | 20.68 | -1.1% | 7,457 | 15,423,784 |
| 2024-05-20 | 20.25 | 21.02 | 20.25 | 20.91 | +3.36% | 13,633 | 28,410,093 |
| 2024-05-17 | 19.95 | 20.25 | 19.88 | 20.23 | +1.51% | 7,413 | 14,861,391 |
| 2024-05-16 | 19.87 | 20.32 | 19.85 | 19.93 | -0.05% | 7,987 | 16,038,924 |
| 2024-05-15 | 20.02 | 20.32 | 19.8 | 19.94 | -0.35% | 6,142 | 12,318,787 |
| 2024-05-14 | 20 | 20.39 | 19.98 | 20.01 | -0.3% | 7,315 | 14,702,109 |
| 2024-05-13 | 20.4 | 20.61 | 19.98 | 20.07 | -1.71% | 11,009 | 22,259,670 |
| 2024-05-10 | 20.6 | 20.86 | 20.31 | 20.42 | -1.64% | 8,092 | 16,608,923 |
| 2024-05-09 | 20.66 | 20.95 | 20.62 | 20.76 | +0.63% | 8,990 | 18,680,800 |
| 2024-05-08 | 21.52 | 21.52 | 20.47 | 20.63 | -3.33% | 15,218 | 31,539,953 |
| 2024-05-07 | 20.26 | 21.37 | 20.26 | 21.34 | +6.27% | 21,796 | 45,603,476 |
| 2024-05-06 | 19.81 | 20.15 | 19.66 | 20.08 | +2.45% | 11,538 | 23,000,633 |
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：