股票概览
21.55
+0.28%
+0.06
21.55
开盘价
21.73
最高价
21.29
最低价
152,991
成交量
数据更新至: 2024-05-31
技术指标
21.66
MA5 (5日均线)
20.95
MA10 (10日均线)
20.80
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 | 21.55 | 21.73 | 21.29 | 21.55 | +0.28% | 152,991 | 329,471,795 |
| 2024-05-30 | 21.97 | 22.11 | 21.41 | 21.49 | -0.56% | 146,266 | 316,124,798 |
| 2024-05-29 | 21.55 | 21.69 | 21.2 | 21.61 | -0.32% | 187,907 | 402,847,950 |
| 2024-05-28 | 21.77 | 22.28 | 21.64 | 21.68 | -1.32% | 240,356 | 524,919,810 |
| 2024-05-27 | 20.2 | 22 | 20.18 | 21.97 | +9.47% | 487,327 | 1,041,468,607 |
| 2024-05-24 | 19.84 | 20.37 | 19.84 | 20.07 | +1.16% | 110,527 | 222,973,349 |
| 2024-05-23 | 20.2 | 20.3 | 19.7 | 19.84 | -2.46% | 109,577 | 218,323,001 |
| 2024-05-22 | 20.3 | 20.4 | 20.05 | 20.34 | +0.64% | 96,904 | 196,153,438 |
| 2024-05-21 | 20.62 | 20.68 | 20.16 | 20.21 | -2.37% | 136,134 | 276,716,272 |
| 2024-05-20 | 20.6 | 20.87 | 20.48 | 20.7 | +0.24% | 125,394 | 259,251,273 |
| 2024-05-17 | 20.45 | 20.79 | 20.35 | 20.65 | +1.13% | 101,560 | 208,813,959 |
| 2024-05-16 | 20.63 | 20.76 | 20.31 | 20.42 | -0.39% | 111,640 | 229,235,786 |
| 2024-05-15 | 20.82 | 20.99 | 20.47 | 20.5 | -1.96% | 157,499 | 325,347,234 |
| 2024-05-14 | 21.13 | 21.37 | 20.82 | 20.91 | -1.18% | 174,394 | 366,749,246 |
| 2024-05-13 | 20.95 | 21.39 | 20.7 | 21.16 | +0.05% | 233,192 | 490,949,675 |
| 2024-05-10 | 20.68 | 21.25 | 20.51 | 21.15 | +2.72% | 295,758 | 620,512,070 |
| 2024-05-09 | 20.13 | 20.66 | 20.03 | 20.59 | +2.59% | 191,274 | 392,193,542 |
| 2024-05-08 | 20.46 | 20.51 | 20.02 | 20.07 | -1.91% | 129,171 | 261,439,638 |
| 2024-05-07 | 20.51 | 20.57 | 20.23 | 20.46 | -0.82% | 169,973 | 346,469,290 |
| 2024-05-06 | 19.7 | 20.66 | 19.7 | 20.63 | +6.34% | 334,984 | 679,057,759 |
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：