股票概览
21.2
-0.98%
-0.21
21.47
开盘价
21.5
最高价
21.07
最低价
13,557
成交量
数据更新至: 2024-05-31
技术指标
21.58
MA5 (5日均线)
21.99
MA10 (10日均线)
22.83
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 | 21.47 | 21.5 | 21.07 | 21.2 | -0.98% | 13,557 | 28,735,824 |
| 2024-05-30 | 21.54 | 22.09 | 21.32 | 21.41 | -1.38% | 13,323 | 28,823,156 |
| 2024-05-29 | 21.67 | 22.01 | 21.46 | 21.71 | +0.09% | 10,877 | 23,640,253 |
| 2024-05-28 | 21.89 | 22.32 | 21.6 | 21.69 | -0.82% | 12,190 | 26,768,784 |
| 2024-05-27 | 21.66 | 22.04 | 21.47 | 21.87 | +0.23% | 10,616 | 23,083,081 |
| 2024-05-24 | 21.88 | 22.16 | 21.69 | 21.82 | -0.37% | 10,705 | 23,522,895 |
| 2024-05-23 | 22.68 | 22.68 | 21.71 | 21.9 | -3.44% | 15,594 | 34,361,148 |
| 2024-05-22 | 22.7 | 22.99 | 22.62 | 22.68 | -0.09% | 10,897 | 24,809,303 |
| 2024-05-21 | 22.86 | 22.86 | 22.59 | 22.7 | -1.13% | 13,274 | 30,100,350 |
| 2024-05-20 | 23.05 | 23.35 | 22.79 | 22.96 | -0.52% | 16,505 | 38,072,390 |
| 2024-05-17 | 23 | 23.25 | 22.84 | 23.08 | +0.22% | 11,835 | 27,258,071 |
| 2024-05-16 | 22.8 | 23.21 | 22.8 | 23.03 | +1.36% | 14,547 | 33,499,742 |
| 2024-05-15 | 23.09 | 23.11 | 22.68 | 22.72 | -1.13% | 14,237 | 32,578,314 |
| 2024-05-14 | 23.46 | 23.48 | 22.82 | 22.98 | -0.95% | 18,327 | 42,169,862 |
| 2024-05-13 | 23.6 | 23.67 | 23.08 | 23.2 | -2.07% | 19,876 | 46,335,209 |
| 2024-05-10 | 24.3 | 24.87 | 23.61 | 23.69 | -4.09% | 38,100 | 92,016,760 |
| 2024-05-09 | 24.22 | 25.1 | 23.8 | 24.7 | +1.6% | 49,696 | 122,220,458 |
| 2024-05-08 | 24.65 | 25.1 | 24.01 | 24.31 | -3.3% | 59,434 | 144,876,581 |
| 2024-05-07 | 23.3 | 25.37 | 22.6 | 25.14 | +5.85% | 98,879 | 239,825,084 |
| 2024-05-06 | 22.85 | 24.46 | 22.38 | 23.75 | +3.98% | 73,204 | 170,129,860 |
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：