股票概览
20.62
+0.15%
+0.03
20.57
开盘价
20.75
最高价
20.38
最低价
35,434
成交量
数据更新至: 2024-05-31
技术指标
20.68
MA5 (5日均线)
21.16
MA10 (10日均线)
N/A
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 | 20.57 | 20.75 | 20.38 | 20.62 | +0.15% | 35,434 | 73,010,610 |
| 2024-05-30 | 20.45 | 20.81 | 20.22 | 20.59 | +0.59% | 38,435 | 79,067,346 |
| 2024-05-29 | 20.2 | 20.9 | 20.05 | 20.47 | +0.2% | 38,620 | 79,094,201 |
| 2024-05-28 | 21.03 | 21.71 | 20.43 | 20.43 | -3.99% | 52,001 | 109,433,735 |
| 2024-05-27 | 20.53 | 21.29 | 19.73 | 21.28 | +3.65% | 68,526 | 139,815,354 |
| 2024-05-24 | 21.44 | 21.71 | 20.27 | 20.53 | -6.21% | 77,171 | 160,922,691 |
| 2024-05-23 | 22.22 | 22.95 | 21.78 | 21.89 | -2.45% | 87,785 | 196,655,723 |
| 2024-05-22 | 21.57 | 22.99 | 21.49 | 22.44 | +2.89% | 87,623 | 193,855,457 |
| 2024-05-21 | 21.3 | 22.18 | 21.03 | 21.81 | +1.49% | 73,837 | 161,419,256 |
| 2024-05-20 | 21.61 | 22 | 21.35 | 21.49 | +1.46% | 74,479 | 161,781,783 |
| 2024-05-17 | 21.16 | 21.66 | 20.97 | 21.18 | +1.05% | 75,131 | 160,225,242 |
| 2024-05-16 | 21.3 | 21.5 | 20.73 | 20.96 | -4.55% | 93,909 | 197,493,587 |
| 2024-05-15 | 23 | 23.48 | 21.91 | 21.96 | -4.1% | 116,294 | 263,505,749 |
| 2024-05-14 | 23.15 | 23.5 | 22.47 | 22.9 | +2% | 117,303 | 269,417,989 |
| 2024-05-13 | 22.8 | 23.51 | 22.22 | 22.45 | -1.75% | 91,798 | 209,850,796 |
| 2024-05-10 | 24.5 | 24.85 | 22.8 | 22.85 | -11.67% | 150,592 | 355,468,324 |
| 2024-05-09 | 26.51 | 27.27 | 23.5 | 25.87 | +169.48% | 224,471 | 554,612,588 |
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：