股票概览
20.55
+1.38%
+0.28
20.26
开盘价
20.74
最高价
20
最低价
5,704
成交量
数据更新至: 2024-05-31
技术指标
20.05
MA5 (5日均线)
20.21
MA10 (10日均线)
20.66
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 | 20.26 | 20.74 | 20 | 20.55 | +1.38% | 5,704 | 11,694,507 |
| 2024-05-30 | 20.2 | 20.58 | 19.8 | 20.27 | +0.85% | 7,530 | 15,228,192 |
| 2024-05-29 | 19.54 | 20.23 | 19.54 | 20.1 | +3.08% | 8,267 | 16,579,674 |
| 2024-05-28 | 20.15 | 20.15 | 19.4 | 19.5 | -1.76% | 4,775 | 9,418,455 |
| 2024-05-27 | 19.64 | 19.9 | 19.13 | 19.85 | +1.07% | 6,462 | 12,573,070 |
| 2024-05-24 | 20.13 | 20.38 | 19.62 | 19.64 | -3.3% | 7,227 | 14,341,573 |
| 2024-05-23 | 21 | 21 | 20.2 | 20.31 | -1.93% | 7,310 | 14,975,992 |
| 2024-05-22 | 20.26 | 20.83 | 20.14 | 20.71 | +2.02% | 5,333 | 10,982,066 |
| 2024-05-21 | 20.82 | 20.82 | 20.24 | 20.3 | -2.78% | 6,392 | 13,046,496 |
| 2024-05-20 | 21.05 | 21.36 | 20.71 | 20.88 | -0.81% | 6,165 | 12,973,656 |
| 2024-05-17 | 20.4 | 21.4 | 20.34 | 21.05 | +2.68% | 6,729 | 13,984,197 |
| 2024-05-16 | 20.23 | 20.84 | 20.23 | 20.5 | +1.49% | 5,666 | 11,681,910 |
| 2024-05-15 | 20.66 | 20.66 | 20.03 | 20.2 | -1.42% | 4,789 | 9,713,883 |
| 2024-05-14 | 21 | 21 | 20.45 | 20.49 | +0.34% | 6,753 | 13,953,758 |
| 2024-05-13 | 21.4 | 21.43 | 20.41 | 20.42 | -4.93% | 7,126 | 14,779,279 |
| 2024-05-10 | 22.18 | 22.18 | 21.4 | 21.48 | -3.16% | 7,490 | 16,214,721 |
| 2024-05-09 | 21.63 | 22.2 | 21.59 | 22.18 | +2.54% | 7,639 | 16,804,442 |
| 2024-05-08 | 21.82 | 21.97 | 21.49 | 21.63 | -0.23% | 7,328 | 15,868,515 |
| 2024-05-07 | 21.43 | 21.88 | 21.4 | 21.68 | +1.21% | 8,216 | 17,785,471 |
| 2024-05-06 | 20.87 | 21.5 | 20.87 | 21.42 | +3.13% | 9,907 | 21,122,948 |
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：