股票概览
20.74
-1.57%
-0.33
21.08
开盘价
21.16
最高价
20.68
最低价
145,906
成交量
数据更新至: 2024-05-31
技术指标
21.06
MA5 (5日均线)
21.38
MA10 (10日均线)
22.00
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 | 21.08 | 21.16 | 20.68 | 20.74 | -1.57% | 145,906 | 304,095,911 |
| 2024-05-30 | 21.18 | 21.18 | 20.94 | 21.07 | +0.14% | 77,901 | 163,881,538 |
| 2024-05-29 | 21.08 | 21.2 | 20.9 | 21.04 | -0.24% | 83,394 | 175,611,919 |
| 2024-05-28 | 21.38 | 21.49 | 21.03 | 21.09 | -1.22% | 104,017 | 221,218,156 |
| 2024-05-27 | 21.42 | 21.42 | 20.98 | 21.35 | +0.23% | 97,516 | 206,482,113 |
| 2024-05-24 | 21.35 | 21.58 | 21.28 | 21.3 | -0.47% | 77,891 | 166,877,559 |
| 2024-05-23 | 21.5 | 21.59 | 21.29 | 21.4 | -0.56% | 93,384 | 199,955,519 |
| 2024-05-22 | 22.2 | 22.2 | 21.5 | 21.52 | -2.76% | 155,344 | 336,312,531 |
| 2024-05-21 | 22.16 | 22.2 | 21.95 | 22.13 | -0.05% | 103,620 | 228,771,173 |
| 2024-05-20 | 22 | 22.28 | 21.86 | 22.14 | +0.32% | 103,304 | 228,505,684 |
| 2024-05-17 | 22.21 | 22.35 | 21.68 | 22.07 | -1.3% | 166,449 | 365,311,062 |
| 2024-05-16 | 23.03 | 23.5 | 22.26 | 22.36 | -2.57% | 208,542 | 471,092,030 |
| 2024-05-15 | 22.66 | 23.23 | 22.51 | 22.95 | +0.79% | 162,782 | 374,370,435 |
| 2024-05-14 | 22.92 | 23.11 | 22.71 | 22.77 | -0.65% | 143,576 | 328,666,943 |
| 2024-05-13 | 22.57 | 23.04 | 22.15 | 22.92 | +0.39% | 207,417 | 471,168,446 |
| 2024-05-10 | 22.71 | 23 | 22.54 | 22.83 | +0.62% | 173,942 | 396,768,403 |
| 2024-05-09 | 22 | 22.71 | 22 | 22.69 | +2.72% | 195,395 | 439,685,692 |
| 2024-05-08 | 22.68 | 22.68 | 22.04 | 22.09 | -2.69% | 155,315 | 345,539,747 |
| 2024-05-07 | 22.73 | 22.78 | 22.42 | 22.7 | -0.48% | 154,690 | 349,556,216 |
| 2024-05-06 | 22.67 | 23.05 | 22.5 | 22.81 | +1.83% | 227,840 | 518,733,350 |
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：