股票概览
22.6
+4.44%
+0.96
21.85
开盘价
22.97
最高价
21.65
最低价
50,460
成交量
数据更新至: 2024-05-31
技术指标
21.78
MA5 (5日均线)
21.90
MA10 (10日均线)
22.55
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 | 21.85 | 22.97 | 21.65 | 22.6 | +4.44% | 50,460 | 113,208,807 |
| 2024-05-30 | 21.24 | 21.92 | 21.17 | 21.64 | +1.41% | 32,229 | 69,739,493 |
| 2024-05-29 | 21.42 | 21.68 | 21.26 | 21.34 | -0.93% | 15,226 | 32,653,195 |
| 2024-05-28 | 21.74 | 21.98 | 21.37 | 21.54 | -1.01% | 24,355 | 52,771,692 |
| 2024-05-27 | 21.64 | 21.78 | 21.23 | 21.76 | +0.32% | 22,355 | 47,998,502 |
| 2024-05-24 | 21.7 | 22.19 | 21.51 | 21.69 | -0.6% | 27,311 | 59,620,276 |
| 2024-05-23 | 22.26 | 22.26 | 21.73 | 21.82 | -2.11% | 26,809 | 58,861,520 |
| 2024-05-22 | 22.04 | 22.5 | 21.85 | 22.29 | +1.5% | 30,439 | 67,444,063 |
| 2024-05-21 | 22.29 | 22.29 | 21.81 | 21.96 | -1.61% | 25,787 | 56,689,221 |
| 2024-05-20 | 22.3 | 22.57 | 22 | 22.32 | -0.4% | 40,301 | 89,818,386 |
| 2024-05-17 | 22.43 | 22.64 | 22.1 | 22.41 | +0.72% | 25,796 | 57,527,389 |
| 2024-05-16 | 22.56 | 22.79 | 22.19 | 22.25 | -1.59% | 34,145 | 77,007,136 |
| 2024-05-15 | 23 | 23 | 22.55 | 22.61 | -2.04% | 28,061 | 63,536,442 |
| 2024-05-14 | 22.6 | 23.85 | 22.6 | 23.08 | +2.12% | 44,487 | 102,989,315 |
| 2024-05-13 | 22.75 | 23.17 | 22.38 | 22.6 | -1.44% | 48,690 | 110,337,426 |
| 2024-05-10 | 23.85 | 23.88 | 22.51 | 22.93 | -3.98% | 69,547 | 160,023,108 |
| 2024-05-09 | 23.76 | 24.3 | 23.57 | 23.88 | +1.02% | 44,486 | 106,650,087 |
| 2024-05-08 | 24.27 | 24.32 | 23.36 | 23.64 | -2.11% | 42,872 | 101,581,328 |
| 2024-05-07 | 24.2 | 24.4 | 23.92 | 24.15 | -1.02% | 44,788 | 108,040,600 |
| 2024-05-06 | 22.95 | 24.75 | 22.95 | 24.4 | +7.3% | 88,042 | 210,818,138 |
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：