股票概览
21.82
+2.01%
+0.43
21.49
开盘价
22.06
最高价
21.42
最低价
255,807
成交量
数据更新至: 2024-05-31
技术指标
21.57
MA5 (5日均线)
21.98
MA10 (10日均线)
22.12
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 | 21.49 | 22.06 | 21.42 | 21.82 | +2.01% | 255,807 | 557,982,642 |
| 2024-05-30 | 21.3 | 21.5 | 20.95 | 21.39 | +0.14% | 139,075 | 296,431,336 |
| 2024-05-29 | 21.48 | 21.7 | 21.17 | 21.36 | -0.19% | 161,779 | 346,699,615 |
| 2024-05-28 | 21.79 | 21.95 | 21.4 | 21.4 | -2.19% | 160,812 | 347,454,211 |
| 2024-05-27 | 21.66 | 21.88 | 21.17 | 21.88 | +1.58% | 190,213 | 408,215,967 |
| 2024-05-24 | 22.03 | 22.25 | 21.5 | 21.54 | -2.58% | 250,532 | 546,098,761 |
| 2024-05-23 | 22.73 | 22.88 | 22.03 | 22.11 | -2.98% | 278,142 | 620,710,837 |
| 2024-05-22 | 22.6 | 22.91 | 22.4 | 22.79 | 0% | 262,752 | 595,902,747 |
| 2024-05-21 | 22.7 | 23.27 | 22.7 | 22.79 | +0.4% | 454,676 | 1,044,095,062 |
| 2024-05-20 | 22.23 | 22.87 | 22.1 | 22.7 | +1.11% | 297,878 | 672,915,204 |
| 2024-05-17 | 22.07 | 22.66 | 21.8 | 22.45 | +1.58% | 296,813 | 663,538,263 |
| 2024-05-16 | 22.22 | 22.38 | 21.91 | 22.1 | -0.5% | 248,124 | 549,170,801 |
| 2024-05-15 | 21.93 | 22.63 | 21.63 | 22.21 | +1.18% | 301,351 | 669,819,207 |
| 2024-05-14 | 21.9 | 22.19 | 21.8 | 21.95 | +1.06% | 174,660 | 383,814,203 |
| 2024-05-13 | 21.93 | 22.03 | 21.5 | 21.72 | -1.63% | 188,740 | 411,060,153 |
| 2024-05-10 | 22.67 | 22.83 | 22.02 | 22.08 | -2.77% | 285,578 | 634,763,029 |
| 2024-05-09 | 22.59 | 23.19 | 22.42 | 22.71 | +3.79% | 412,314 | 940,710,000 |
| 2024-05-08 | 22.43 | 22.44 | 21.83 | 21.88 | -3.01% | 265,755 | 584,678,000 |
| 2024-05-07 | 22.79 | 23.07 | 22.4 | 22.56 | -1.48% | 308,888 | 700,385,322 |
| 2024-05-06 | 23.1 | 23.35 | 22.82 | 22.9 | +0.93% | 288,676 | 665,869,390 |
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：