股票概览
22.45
+2.51%
+0.55
21.97
开盘价
22.5
最高价
21.97
最低价
28,453
成交量
数据更新至: 2024-05-31
技术指标
22.13
MA5 (5日均线)
22.71
MA10 (10日均线)
23.24
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 | 21.97 | 22.5 | 21.97 | 22.45 | +2.51% | 28,453 | 63,575,931 |
| 2024-05-30 | 22.28 | 22.35 | 21.89 | 21.9 | -2.06% | 18,251 | 40,283,518 |
| 2024-05-29 | 22.09 | 22.36 | 21.88 | 22.36 | +1.59% | 23,165 | 51,274,515 |
| 2024-05-28 | 21.91 | 22.16 | 21.54 | 22.01 | +0.27% | 23,539 | 51,587,830 |
| 2024-05-27 | 21.75 | 22.13 | 21.22 | 21.95 | +1.06% | 25,902 | 56,333,757 |
| 2024-05-24 | 22.66 | 22.8 | 21.7 | 21.72 | -4.95% | 40,735 | 90,065,973 |
| 2024-05-23 | 23.81 | 23.86 | 22.8 | 22.85 | -4.75% | 46,913 | 109,024,649 |
| 2024-05-22 | 24.15 | 24.27 | 23.7 | 23.99 | -1.07% | 45,190 | 108,138,030 |
| 2024-05-21 | 23.5 | 24.48 | 23.27 | 24.25 | +2.67% | 66,120 | 159,133,158 |
| 2024-05-20 | 23.73 | 24.05 | 23.5 | 23.62 | -1.13% | 39,782 | 94,412,960 |
| 2024-05-17 | 23.35 | 23.89 | 23.03 | 23.89 | +1.75% | 46,218 | 109,065,534 |
| 2024-05-16 | 23.18 | 23.87 | 22.83 | 23.48 | +0.47% | 47,758 | 110,887,096 |
| 2024-05-15 | 23.18 | 23.95 | 23 | 23.37 | +1.08% | 45,738 | 108,056,274 |
| 2024-05-14 | 23.5 | 23.83 | 23.05 | 23.12 | -2.36% | 33,520 | 78,314,352 |
| 2024-05-13 | 23.46 | 24.08 | 22.75 | 23.68 | -1.09% | 40,923 | 95,666,328 |
| 2024-05-10 | 23.75 | 24.12 | 23.37 | 23.94 | +0.84% | 40,329 | 95,946,315 |
| 2024-05-09 | 23.35 | 23.93 | 23.34 | 23.74 | +1.06% | 29,535 | 70,057,067 |
| 2024-05-08 | 24.12 | 24.12 | 23.35 | 23.49 | -2.73% | 44,819 | 106,166,758 |
| 2024-05-07 | 24.54 | 24.57 | 24.05 | 24.15 | -2.38% | 65,982 | 159,998,365 |
| 2024-05-06 | 24.18 | 24.74 | 23.89 | 24.74 | +3.26% | 97,226 | 237,146,259 |
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：