股票概览
20.31
+1.86%
+0.37
19.98
开盘价
20.75
最高价
19.96
最低价
76,825
成交量
数据更新至: 2024-05-31
技术指标
19.69
MA5 (5日均线)
19.53
MA10 (10日均线)
19.84
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 | 19.98 | 20.75 | 19.96 | 20.31 | +1.86% | 76,825 | 156,752,594 |
| 2024-05-30 | 19.02 | 20.19 | 19.02 | 19.94 | +3.85% | 91,557 | 181,583,082 |
| 2024-05-29 | 19.47 | 19.78 | 19.1 | 19.2 | -1.39% | 37,575 | 73,015,493 |
| 2024-05-28 | 19.49 | 20.16 | 19.31 | 19.47 | -0.26% | 65,814 | 129,913,130 |
| 2024-05-27 | 19.35 | 19.55 | 18.68 | 19.52 | +1.14% | 53,829 | 102,747,207 |
| 2024-05-24 | 19.45 | 19.78 | 19.23 | 19.3 | +0.47% | 52,019 | 101,280,581 |
| 2024-05-23 | 19.45 | 19.68 | 19.19 | 19.21 | -1.28% | 44,803 | 86,963,129 |
| 2024-05-22 | 19.32 | 19.57 | 19.25 | 19.46 | +0.72% | 26,496 | 51,415,947 |
| 2024-05-21 | 19.57 | 19.6 | 19.32 | 19.32 | -1.28% | 23,684 | 46,033,688 |
| 2024-05-20 | 19.54 | 19.81 | 19.42 | 19.57 | +0.05% | 31,760 | 62,179,099 |
| 2024-05-17 | 19.17 | 19.6 | 19.1 | 19.56 | +1.24% | 31,839 | 61,792,154 |
| 2024-05-16 | 19.48 | 19.75 | 19.3 | 19.32 | -0.72% | 28,475 | 55,500,585 |
| 2024-05-15 | 19.48 | 19.85 | 19.24 | 19.46 | -0.71% | 26,485 | 51,806,598 |
| 2024-05-14 | 19.85 | 19.89 | 19.48 | 19.6 | +0.2% | 24,147 | 47,467,564 |
| 2024-05-13 | 20.18 | 20.18 | 19.51 | 19.56 | -3.93% | 41,848 | 82,577,976 |
| 2024-05-10 | 21.08 | 21.22 | 20.27 | 20.36 | -3.09% | 48,437 | 99,688,225 |
| 2024-05-09 | 20.46 | 21.26 | 20.33 | 21.01 | +3.19% | 53,790 | 112,209,280 |
| 2024-05-08 | 21.1 | 21.19 | 20.31 | 20.36 | -3.69% | 45,161 | 93,059,300 |
| 2024-05-07 | 21.04 | 21.28 | 20.96 | 21.14 | +0.28% | 36,372 | 76,839,492 |
| 2024-05-06 | 20.98 | 21.32 | 20.98 | 21.08 | +1.49% | 44,912 | 94,963,938 |
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：