股票概览
22.21
+3.74%
+0.8
21.75
开盘价
22.36
最高价
21.56
最低价
75,617
成交量
数据更新至: 2024-05-31
技术指标
21.58
MA5 (5日均线)
21.69
MA10 (10日均线)
22.22
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 | 21.75 | 22.36 | 21.56 | 22.21 | +3.74% | 75,617 | 166,866,245 |
| 2024-05-30 | 21.09 | 21.58 | 20.94 | 21.41 | +0.42% | 21,400 | 45,699,483 |
| 2024-05-29 | 21 | 21.58 | 21 | 21.32 | -0.37% | 16,614 | 35,508,782 |
| 2024-05-28 | 21.44 | 21.91 | 21.2 | 21.4 | -0.65% | 23,961 | 51,601,304 |
| 2024-05-27 | 21.33 | 21.54 | 20.69 | 21.54 | +1.03% | 31,294 | 65,745,849 |
| 2024-05-24 | 21.6 | 21.63 | 21.16 | 21.32 | -1.2% | 27,158 | 57,986,786 |
| 2024-05-23 | 22.19 | 22.19 | 21.5 | 21.58 | -2.44% | 24,852 | 54,005,594 |
| 2024-05-22 | 21.8 | 22.22 | 21.8 | 22.12 | +0.82% | 22,086 | 48,695,898 |
| 2024-05-21 | 22.16 | 22.16 | 21.65 | 21.94 | -0.68% | 21,598 | 47,207,955 |
| 2024-05-20 | 22.3 | 22.32 | 21.85 | 22.09 | -0.63% | 29,182 | 64,507,107 |
| 2024-05-17 | 21.85 | 22.23 | 21.65 | 22.23 | +1.6% | 25,825 | 56,871,856 |
| 2024-05-16 | 21.75 | 22.16 | 21.6 | 21.88 | +0.6% | 28,811 | 63,159,808 |
| 2024-05-15 | 21.78 | 22.1 | 21.55 | 21.75 | -0.55% | 22,968 | 50,117,863 |
| 2024-05-14 | 21.75 | 22.31 | 21.71 | 21.87 | +0.74% | 30,794 | 67,529,304 |
| 2024-05-13 | 22.38 | 22.42 | 21.58 | 21.71 | -4.15% | 47,796 | 104,582,140 |
| 2024-05-10 | 23.59 | 23.69 | 22.58 | 22.65 | -4.03% | 47,956 | 109,743,881 |
| 2024-05-09 | 23.28 | 23.77 | 23.28 | 23.6 | +0.38% | 37,339 | 88,180,565 |
| 2024-05-08 | 23.98 | 24.09 | 23.4 | 23.51 | -2.85% | 40,117 | 95,060,551 |
| 2024-05-07 | 24.1 | 24.38 | 23.83 | 24.2 | +0.21% | 48,329 | 116,625,712 |
| 2024-05-06 | 23.79 | 24.56 | 23.79 | 24.15 | +2.46% | 73,452 | 177,778,047 |
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：