股票概览
22.31
-2.02%
-0.46
22.6
开盘价
23.1
最高价
22.24
最低价
160,949
成交量
数据更新至: 2024-05-31
技术指标
22.71
MA5 (5日均线)
22.74
MA10 (10日均线)
21.89
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 | 22.6 | 23.1 | 22.24 | 22.31 | -2.02% | 160,949 | 363,539,728 |
| 2024-05-30 | 22.03 | 23.11 | 21.93 | 22.77 | +1.7% | 176,347 | 400,816,347 |
| 2024-05-29 | 22.63 | 23.1 | 22.13 | 22.39 | -1.37% | 169,365 | 381,964,952 |
| 2024-05-28 | 23.31 | 24.53 | 22.7 | 22.7 | -2.95% | 307,521 | 726,703,074 |
| 2024-05-27 | 21.79 | 23.4 | 21.44 | 23.39 | +7.39% | 224,786 | 506,542,116 |
| 2024-05-24 | 23.3 | 23.33 | 21.7 | 21.78 | -6.16% | 217,202 | 489,899,232 |
| 2024-05-23 | 22.9 | 23.87 | 22.68 | 23.21 | -0.04% | 245,635 | 571,693,759 |
| 2024-05-22 | 22.48 | 23.28 | 22.15 | 23.22 | +3.11% | 207,521 | 470,414,445 |
| 2024-05-21 | 22.71 | 23.61 | 22.5 | 22.52 | -2.72% | 255,558 | 588,729,930 |
| 2024-05-20 | 21.42 | 23.16 | 21.35 | 23.15 | +6.93% | 279,446 | 625,451,337 |
| 2024-05-17 | 21.75 | 21.91 | 21.2 | 21.65 | -1.86% | 213,304 | 458,401,105 |
| 2024-05-16 | 22.42 | 23.09 | 21.98 | 22.06 | -2.82% | 249,165 | 557,499,607 |
| 2024-05-15 | 21.56 | 23.95 | 21.27 | 22.7 | +4.27% | 370,050 | 831,196,144 |
| 2024-05-14 | 21.4 | 22.87 | 21.36 | 21.77 | +0.42% | 352,688 | 782,299,248 |
| 2024-05-13 | 20.24 | 21.8 | 19.73 | 21.68 | +6.22% | 336,023 | 711,757,919 |
| 2024-05-10 | 20.67 | 20.83 | 20.19 | 20.41 | -2.06% | 172,134 | 351,173,682 |
| 2024-05-09 | 19.45 | 20.99 | 19.4 | 20.84 | +8.09% | 267,909 | 548,271,639 |
| 2024-05-08 | 19.91 | 19.93 | 19.2 | 19.28 | -3.21% | 102,848 | 200,729,695 |
| 2024-05-07 | 20.07 | 20.34 | 19.82 | 19.92 | -0.6% | 111,917 | 223,946,729 |
| 2024-05-06 | 20.03 | 20.25 | 19.82 | 20.04 | +1.67% | 132,753 | 265,956,991 |
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：