股票概览
20.86
+2%
+0.41
20.15
开盘价
21.63
最高价
20.15
最低价
50,141
成交量
数据更新至: 2024-05-31
技术指标
20.65
MA5 (5日均线)
20.04
MA10 (10日均线)
19.92
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 | 20.15 | 21.63 | 20.15 | 20.86 | +2% | 50,141 | 105,726,232 |
| 2024-05-30 | 20.8 | 20.98 | 20.33 | 20.45 | -1.4% | 29,532 | 60,739,451 |
| 2024-05-29 | 20.42 | 21.03 | 20.15 | 20.74 | +0.83% | 43,379 | 89,193,223 |
| 2024-05-28 | 20.55 | 20.74 | 20.23 | 20.57 | -0.34% | 34,863 | 71,426,451 |
| 2024-05-27 | 19.43 | 20.74 | 19.43 | 20.64 | +5.85% | 53,447 | 108,910,155 |
| 2024-05-24 | 19.76 | 20.12 | 19.2 | 19.5 | +0.93% | 41,575 | 81,813,624 |
| 2024-05-23 | 19.5 | 19.74 | 19.1 | 19.32 | +0.05% | 31,120 | 60,641,991 |
| 2024-05-22 | 19.34 | 19.59 | 19.1 | 19.31 | -0.77% | 19,573 | 37,753,746 |
| 2024-05-21 | 19.58 | 19.62 | 19.1 | 19.46 | -0.26% | 21,706 | 41,883,097 |
| 2024-05-20 | 19.62 | 19.87 | 19.41 | 19.51 | -1.86% | 42,089 | 82,415,664 |
| 2024-05-17 | 19.74 | 20.18 | 19.5 | 19.88 | 0% | 35,687 | 70,686,623 |
| 2024-05-16 | 20.62 | 20.89 | 19.72 | 19.88 | -4.79% | 52,730 | 107,062,907 |
| 2024-05-15 | 20.31 | 21.24 | 20.15 | 20.88 | +2.65% | 68,819 | 142,710,041 |
| 2024-05-14 | 20.71 | 20.84 | 20.22 | 20.34 | -1.31% | 35,882 | 73,186,762 |
| 2024-05-13 | 19.5 | 21 | 19.5 | 20.61 | +5.15% | 74,707 | 153,353,976 |
| 2024-05-10 | 19.51 | 20.08 | 19.38 | 19.6 | +0.56% | 45,422 | 89,620,894 |
| 2024-05-09 | 18.85 | 19.55 | 18.85 | 19.49 | +3.34% | 36,423 | 70,439,654 |
| 2024-05-08 | 19.17 | 19.17 | 18.73 | 18.86 | -1.67% | 19,043 | 36,003,598 |
| 2024-05-07 | 19.27 | 19.27 | 18.91 | 19.18 | -0.52% | 24,936 | 47,642,348 |
| 2024-05-06 | 19.29 | 19.49 | 19.06 | 19.28 | +1% | 33,331 | 64,125,032 |
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：