股票概览
21.13
+0.76%
+0.16
20.8
开盘价
21.3
最高价
20.7
最低价
70,508
成交量
数据更新至: 2024-05-31
技术指标
21.42
MA5 (5日均线)
22.36
MA10 (10日均线)
23.80
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 | 20.8 | 21.3 | 20.7 | 21.13 | +0.76% | 70,508 | 148,396,346 |
| 2024-05-30 | 21.7 | 21.73 | 20.87 | 20.97 | -3.05% | 71,260 | 151,474,180 |
| 2024-05-29 | 21.46 | 21.82 | 21.28 | 21.63 | +0.46% | 70,855 | 152,323,441 |
| 2024-05-28 | 21.8 | 22.41 | 21.51 | 21.53 | -1.51% | 80,435 | 176,729,088 |
| 2024-05-27 | 21.61 | 22.01 | 21.2 | 21.86 | +0.41% | 83,824 | 181,055,629 |
| 2024-05-24 | 22.88 | 22.88 | 21.7 | 21.77 | -8.34% | 151,164 | 334,204,785 |
| 2024-05-23 | 23.69 | 24.88 | 23.5 | 23.75 | +1.58% | 175,745 | 426,195,104 |
| 2024-05-22 | 23.6 | 23.88 | 23.2 | 23.38 | +0.21% | 92,364 | 216,713,409 |
| 2024-05-21 | 23.88 | 23.98 | 22.92 | 23.33 | -3.79% | 115,132 | 268,600,306 |
| 2024-05-20 | 24.71 | 25.33 | 23.89 | 24.25 | -3.15% | 159,010 | 390,448,531 |
| 2024-05-17 | 24.89 | 25.38 | 23.55 | 25.04 | +2.41% | 189,226 | 467,729,398 |
| 2024-05-16 | 24.38 | 25.79 | 24.2 | 24.45 | -0.65% | 167,179 | 417,659,626 |
| 2024-05-15 | 23.37 | 25.4 | 23.26 | 24.61 | +1.99% | 184,042 | 450,547,292 |
| 2024-05-14 | 23.53 | 24.29 | 22.25 | 24.13 | +3.96% | 167,464 | 389,130,153 |
| 2024-05-13 | 23.4 | 24.37 | 23.01 | 23.21 | -2.6% | 124,251 | 294,965,679 |
| 2024-05-10 | 26.2 | 26.72 | 23.83 | 23.83 | -9.01% | 191,564 | 479,259,167 |
| 2024-05-09 | 26.26 | 26.98 | 25.71 | 26.19 | -2.02% | 149,360 | 391,911,310 |
| 2024-05-08 | 26.8 | 27.63 | 25.56 | 26.73 | -3.71% | 183,486 | 487,125,066 |
| 2024-05-07 | 26.7 | 28.67 | 25.84 | 27.76 | +5.19% | 226,740 | 624,788,782 |
| 2024-05-06 | 26.05 | 27.27 | 26 | 26.39 | +3.13% | 159,538 | 423,778,082 |
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：