股票概览
21.8
+1.02%
+0.22
21.8
开盘价
22.06
最高价
21.31
最低价
93,934
成交量
数据更新至: 2024-05-31
技术指标
22.03
MA5 (5日均线)
22.26
MA10 (10日均线)
22.04
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 | 21.8 | 22.06 | 21.31 | 21.8 | +1.02% | 93,934 | 203,563,088 |
| 2024-05-30 | 22.63 | 23.19 | 21.5 | 21.58 | -5.35% | 121,399 | 265,528,459 |
| 2024-05-29 | 23.31 | 23.75 | 22.69 | 22.8 | -1% | 226,799 | 526,492,621 |
| 2024-05-28 | 20.75 | 23.03 | 20.56 | 23.03 | +9.98% | 145,803 | 332,303,408 |
| 2024-05-27 | 22.1 | 22.21 | 20.69 | 20.94 | -5.72% | 112,003 | 237,846,934 |
| 2024-05-24 | 22.3 | 23.8 | 22.2 | 22.21 | -1.24% | 138,286 | 317,682,351 |
| 2024-05-23 | 22.13 | 22.76 | 21.52 | 22.49 | +1.26% | 98,596 | 219,936,694 |
| 2024-05-22 | 22.61 | 22.62 | 22.16 | 22.21 | -1.81% | 76,442 | 170,510,729 |
| 2024-05-21 | 22.87 | 23.2 | 22.51 | 22.62 | -1.09% | 123,597 | 282,270,793 |
| 2024-05-20 | 22.27 | 23.1 | 22.27 | 22.87 | +1.15% | 181,673 | 411,707,124 |
| 2024-05-17 | 20.91 | 22.97 | 20.91 | 22.61 | +8.29% | 196,584 | 442,680,285 |
| 2024-05-16 | 20.75 | 21.25 | 20.72 | 20.88 | -0.52% | 68,938 | 144,528,225 |
| 2024-05-15 | 21.57 | 21.68 | 20.7 | 20.99 | -2.73% | 95,941 | 202,141,465 |
| 2024-05-14 | 22.62 | 23.1 | 21.38 | 21.58 | -7.62% | 168,056 | 371,450,668 |
| 2024-05-13 | 22.4 | 23.9 | 21.68 | 23.36 | +1.57% | 189,212 | 437,752,595 |
| 2024-05-10 | 21.66 | 23.52 | 21.51 | 23 | +6.24% | 218,227 | 492,887,650 |
| 2024-05-09 | 21.5 | 21.98 | 21.02 | 21.65 | -1.37% | 144,250 | 309,378,701 |
| 2024-05-08 | 21.08 | 23.33 | 21.08 | 21.95 | +3.2% | 217,619 | 482,083,324 |
| 2024-05-07 | 20.97 | 21.98 | 20.95 | 21.27 | +1.48% | 262,811 | 564,312,886 |
| 2024-05-06 | 19.3 | 20.96 | 19.18 | 20.96 | +10.03% | 204,028 | 418,332,401 |
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：