股票概览
21.85
+2.29%
+0.49
21.46
开盘价
21.94
最高价
21.19
最低价
21,752
成交量
数据更新至: 2024-05-31
技术指标
21.59
MA5 (5日均线)
27.26
MA10 (10日均线)
30.24
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 | 21.46 | 21.94 | 21.19 | 21.85 | +2.29% | 21,752 | 46,982,208 |
| 2024-05-30 | 21 | 21.48 | 20.6 | 21.36 | +1.81% | 17,415 | 36,955,365 |
| 2024-05-29 | 21.62 | 21.85 | 20.8 | 20.98 | -2.46% | 28,620 | 60,896,233 |
| 2024-05-28 | 22.23 | 22.23 | 21.23 | 21.51 | -3.28% | 26,598 | 57,691,276 |
| 2024-05-27 | 22.7 | 22.7 | 21.79 | 22.24 | -30.5% | 25,576 | 56,552,691 |
| 2024-05-24 | 33.02 | 33.31 | 32 | 32 | -4.31% | 29,240 | 94,828,218 |
| 2024-05-23 | 32.39 | 33.96 | 32.27 | 33.44 | +2.48% | 36,008 | 119,975,592 |
| 2024-05-22 | 32.69 | 32.99 | 31.68 | 32.63 | -0.18% | 35,192 | 113,798,295 |
| 2024-05-21 | 33.31 | 33.79 | 32.3 | 32.69 | -3.65% | 49,939 | 163,459,061 |
| 2024-05-20 | 34.79 | 36.49 | 33.68 | 33.93 | -2.42% | 78,192 | 274,361,679 |
| 2024-05-17 | 33.3 | 35.2 | 32.6 | 34.77 | +4.45% | 64,136 | 219,524,560 |
| 2024-05-16 | 32.6 | 33.5 | 32.6 | 33.29 | +1.65% | 24,366 | 80,898,701 |
| 2024-05-15 | 32.3 | 33.13 | 31.93 | 32.75 | +0.55% | 18,244 | 59,527,933 |
| 2024-05-14 | 31.98 | 32.79 | 31.91 | 32.57 | +0.68% | 13,878 | 44,866,890 |
| 2024-05-13 | 32.02 | 32.93 | 32 | 32.35 | -0.92% | 20,118 | 65,031,022 |
| 2024-05-10 | 33.78 | 33.79 | 32.29 | 32.65 | -3.32% | 35,412 | 116,322,537 |
| 2024-05-09 | 33.48 | 34.27 | 33.4 | 33.77 | -0.12% | 32,621 | 110,219,543 |
| 2024-05-08 | 34.15 | 34.5 | 33.4 | 33.81 | -1.34% | 37,346 | 126,355,329 |
| 2024-05-07 | 31.8 | 34.29 | 31.54 | 34.27 | +7.43% | 67,317 | 223,174,554 |
| 2024-05-06 | 31.96 | 32.22 | 31.41 | 31.9 | +0.63% | 25,788 | 81,979,522 |
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：