股票概览
21.23
+0.71%
+0.15
21.03
开盘价
21.55
最高价
21.03
最低价
31,023
成交量
数据更新至: 2024-05-31
技术指标
21.01
MA5 (5日均线)
21.12
MA10 (10日均线)
21.41
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 | 21.03 | 21.55 | 21.03 | 21.23 | +0.71% | 31,023 | 66,235,836 |
| 2024-05-30 | 20.97 | 21.26 | 20.77 | 21.08 | +0.52% | 24,599 | 51,904,689 |
| 2024-05-29 | 20.65 | 21.23 | 20.65 | 20.97 | +0.77% | 32,514 | 68,533,298 |
| 2024-05-28 | 20.85 | 21.05 | 20.66 | 20.81 | -0.72% | 19,371 | 40,403,461 |
| 2024-05-27 | 20.8 | 21.02 | 20.48 | 20.96 | +0.77% | 25,473 | 52,802,076 |
| 2024-05-24 | 21 | 21.35 | 20.8 | 20.8 | -1.42% | 29,460 | 61,921,725 |
| 2024-05-23 | 21.6 | 21.6 | 21.03 | 21.1 | -2.59% | 36,183 | 76,785,246 |
| 2024-05-22 | 21.1 | 21.7 | 21.06 | 21.66 | +2.27% | 41,629 | 89,523,975 |
| 2024-05-21 | 21.41 | 21.58 | 21.1 | 21.18 | -1.03% | 25,857 | 54,991,795 |
| 2024-05-20 | 21.5 | 21.68 | 21.35 | 21.4 | -0.47% | 27,635 | 59,382,097 |
| 2024-05-17 | 20.9 | 21.5 | 20.9 | 21.5 | +2.38% | 32,143 | 68,210,039 |
| 2024-05-16 | 21.06 | 21.28 | 20.98 | 21 | -0.1% | 22,990 | 48,570,803 |
| 2024-05-15 | 21.3 | 21.5 | 21 | 21.02 | -1.73% | 24,715 | 52,411,286 |
| 2024-05-14 | 21.32 | 21.78 | 21.3 | 21.39 | -0.14% | 19,343 | 41,490,640 |
| 2024-05-13 | 21.6 | 21.63 | 21.25 | 21.42 | -1.97% | 32,905 | 70,446,434 |
| 2024-05-10 | 22.19 | 22.3 | 21.7 | 21.85 | -1.49% | 37,724 | 82,389,200 |
| 2024-05-09 | 21.81 | 22.4 | 21.65 | 22.18 | +1.32% | 55,047 | 121,911,658 |
| 2024-05-08 | 22.31 | 22.35 | 21.88 | 21.89 | -1.93% | 41,110 | 90,723,478 |
| 2024-05-07 | 22.44 | 22.49 | 22.2 | 22.32 | -0.53% | 33,580 | 74,888,411 |
| 2024-05-06 | 22.15 | 22.58 | 22.15 | 22.44 | +2.51% | 45,790 | 102,738,709 |
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：