股票概览
22.43
+4.28%
+0.92
21.02
开盘价
23.29
最高价
20.88
最低价
483,318
成交量
数据更新至: 2024-05-31
技术指标
20.94
MA5 (5日均线)
20.48
MA10 (10日均线)
18.85
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 | 21.02 | 23.29 | 20.88 | 22.43 | +4.28% | 483,318 | 1,063,973,608 |
| 2024-05-30 | 20.33 | 22.35 | 19.65 | 21.51 | +4.93% | 453,206 | 960,000,054 |
| 2024-05-29 | 23.27 | 24.18 | 20.09 | 20.5 | -3.76% | 462,227 | 1,004,736,965 |
| 2024-05-28 | 18.76 | 21.85 | 18.58 | 21.3 | +12.46% | 460,579 | 947,490,648 |
| 2024-05-27 | 20.25 | 20.35 | 18.55 | 18.94 | -9.81% | 295,097 | 568,805,083 |
| 2024-05-24 | 20.08 | 21.44 | 19.69 | 21 | +1.69% | 411,724 | 851,255,468 |
| 2024-05-23 | 21.5 | 21.55 | 19.86 | 20.65 | -8.63% | 512,246 | 1,066,221,255 |
| 2024-05-22 | 20.3 | 22.8 | 20 | 22.6 | +18.95% | 659,397 | 1,428,143,953 |
| 2024-05-21 | 16.89 | 20.28 | 16.41 | 19 | +12.43% | 365,525 | 701,478,314 |
| 2024-05-20 | 17.06 | 17.06 | 16.78 | 16.9 | -0.94% | 36,110 | 61,023,545 |
| 2024-05-17 | 16.85 | 17.12 | 16.81 | 17.06 | +2.46% | 48,712 | 82,724,301 |
| 2024-05-16 | 16.78 | 17.12 | 16.57 | 16.65 | -0.6% | 40,673 | 68,357,525 |
| 2024-05-15 | 16.92 | 17.09 | 16.66 | 16.75 | -0.95% | 25,063 | 42,241,519 |
| 2024-05-14 | 16.75 | 17.06 | 16.73 | 16.91 | +0.65% | 33,959 | 57,421,999 |
| 2024-05-13 | 16.71 | 16.96 | 16.49 | 16.8 | -1.98% | 46,582 | 77,868,787 |
| 2024-05-10 | 17.6 | 17.6 | 17.03 | 17.14 | -2.89% | 70,401 | 121,043,791 |
| 2024-05-09 | 17.55 | 17.88 | 17.46 | 17.65 | -0.62% | 80,985 | 142,941,553 |
| 2024-05-08 | 17.95 | 18.2 | 17.36 | 17.76 | -3.58% | 134,633 | 238,515,511 |
| 2024-05-07 | 17.06 | 18.5 | 16.82 | 18.42 | +8.04% | 156,687 | 281,094,376 |
| 2024-05-06 | 16.89 | 17.15 | 16.66 | 17.05 | +2.65% | 60,187 | 102,205,523 |
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：