股票概览
20.15
+2.49%
+0.49
19.68
开盘价
20.46
最高价
19.53
最低价
71,959
成交量
数据更新至: 2024-05-31
技术指标
19.46
MA5 (5日均线)
19.48
MA10 (10日均线)
20.23
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 | 19.68 | 20.46 | 19.53 | 20.15 | +2.49% | 71,959 | 144,328,874 |
| 2024-05-30 | 18.92 | 19.9 | 18.67 | 19.66 | +2.93% | 69,986 | 135,860,096 |
| 2024-05-29 | 19.21 | 19.62 | 18.96 | 19.1 | -1.24% | 57,636 | 110,523,221 |
| 2024-05-28 | 19.22 | 20.3 | 18.95 | 19.34 | +1.63% | 90,282 | 177,092,578 |
| 2024-05-27 | 18.59 | 19.06 | 17.9 | 19.03 | +2.04% | 58,822 | 108,014,421 |
| 2024-05-24 | 19.4 | 19.57 | 18.44 | 18.65 | -3.57% | 39,747 | 75,178,185 |
| 2024-05-23 | 20.22 | 20.25 | 19.3 | 19.34 | -3.3% | 36,061 | 70,551,691 |
| 2024-05-22 | 19.55 | 20.1 | 19.48 | 20 | +2.46% | 30,308 | 59,967,401 |
| 2024-05-21 | 20 | 20 | 19.4 | 19.52 | -2.4% | 31,518 | 61,842,908 |
| 2024-05-20 | 20.1 | 20.4 | 19.74 | 20 | -0.15% | 47,376 | 94,903,404 |
| 2024-05-17 | 19.57 | 20.06 | 19.31 | 20.03 | +2.35% | 34,560 | 68,191,083 |
| 2024-05-16 | 20.05 | 20.15 | 19.51 | 19.57 | -0.96% | 31,046 | 61,457,769 |
| 2024-05-15 | 20.13 | 20.33 | 19.72 | 19.76 | -1.84% | 31,363 | 62,625,582 |
| 2024-05-14 | 20.3 | 20.56 | 19.9 | 20.13 | -0.15% | 37,219 | 74,900,114 |
| 2024-05-13 | 21.2 | 21.32 | 19.96 | 20.16 | -6.23% | 68,870 | 140,259,784 |
| 2024-05-10 | 22.34 | 22.35 | 21.06 | 21.5 | -3.24% | 60,064 | 129,026,030 |
| 2024-05-09 | 21.85 | 22.36 | 21.65 | 22.22 | +2.16% | 45,661 | 100,645,552 |
| 2024-05-08 | 22.62 | 22.69 | 21.65 | 21.75 | -3.55% | 58,484 | 128,519,689 |
| 2024-05-07 | 22.18 | 23.09 | 22 | 22.55 | +1.58% | 71,116 | 160,547,079 |
| 2024-05-06 | 23.21 | 23.55 | 22.04 | 22.2 | -3.6% | 116,496 | 263,557,520 |
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：