股票概览
21.16
+0.19%
+0.04
21.2
开盘价
21.48
最高价
21.04
最低价
94,385
成交量
数据更新至: 2024-05-31
技术指标
21.25
MA5 (5日均线)
21.67
MA10 (10日均线)
22.08
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 | 21.2 | 21.48 | 21.04 | 21.16 | +0.19% | 94,385 | 200,350,948 |
| 2024-05-30 | 21.11 | 21.3 | 21.01 | 21.12 | -0.52% | 69,634 | 147,098,132 |
| 2024-05-29 | 21.21 | 21.43 | 21.18 | 21.23 | -0.23% | 53,086 | 112,986,262 |
| 2024-05-28 | 21.39 | 21.59 | 21.24 | 21.28 | -0.79% | 57,599 | 123,225,906 |
| 2024-05-27 | 21.39 | 21.45 | 21.19 | 21.45 | +0.42% | 78,368 | 167,196,013 |
| 2024-05-24 | 21.76 | 21.83 | 21.32 | 21.36 | -2.11% | 87,094 | 187,465,216 |
| 2024-05-23 | 22.25 | 22.3 | 21.78 | 21.82 | -2.33% | 89,693 | 196,846,108 |
| 2024-05-22 | 22.35 | 22.44 | 22.12 | 22.34 | -0.04% | 56,378 | 125,660,362 |
| 2024-05-21 | 22.53 | 22.54 | 22.25 | 22.35 | -0.84% | 58,506 | 130,854,438 |
| 2024-05-20 | 22.55 | 22.99 | 22.41 | 22.54 | +0.63% | 145,107 | 329,441,708 |
| 2024-05-17 | 21.97 | 22.43 | 21.87 | 22.4 | +1.91% | 90,347 | 200,631,473 |
| 2024-05-16 | 21.95 | 22.25 | 21.87 | 21.98 | +0.32% | 91,947 | 202,709,977 |
| 2024-05-15 | 22.57 | 22.65 | 21.9 | 21.91 | -2.84% | 126,133 | 279,131,671 |
| 2024-05-14 | 22.74 | 22.78 | 22.32 | 22.55 | -0.4% | 98,463 | 221,240,139 |
| 2024-05-13 | 22.6 | 22.84 | 22.24 | 22.64 | -0.48% | 90,640 | 204,467,105 |
| 2024-05-10 | 22.62 | 22.9 | 22.58 | 22.75 | +0.57% | 90,325 | 205,468,487 |
| 2024-05-09 | 22.53 | 22.84 | 22.5 | 22.62 | +0.53% | 86,573 | 195,879,613 |
| 2024-05-08 | 22.78 | 22.88 | 22.44 | 22.5 | -1.83% | 83,154 | 187,893,176 |
| 2024-05-07 | 22.53 | 23.07 | 22.48 | 22.92 | +0.84% | 132,007 | 301,127,342 |
| 2024-05-06 | 22.68 | 23.37 | 22.6 | 22.73 | +1.79% | 180,368 | 414,547,323 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832