股票概览
21.66
+0.74%
+0.16
21.47
开盘价
21.8
最高价
21.38
最低价
10,419
成交量
数据更新至: 2024-05-31
技术指标
21.67
MA5 (5日均线)
21.72
MA10 (10日均线)
21.81
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 | 21.47 | 21.8 | 21.38 | 21.66 | +0.74% | 10,419 | 22,563,177 |
| 2024-05-30 | 21.55 | 21.95 | 21.28 | 21.5 | -0.23% | 10,676 | 23,103,648 |
| 2024-05-29 | 21.85 | 22 | 21.43 | 21.55 | -0.87% | 8,246 | 17,876,306 |
| 2024-05-28 | 21.9 | 21.98 | 21.66 | 21.74 | -0.64% | 5,521 | 12,042,374 |
| 2024-05-27 | 21.49 | 22.34 | 21.49 | 21.88 | +1.16% | 10,353 | 22,701,822 |
| 2024-05-24 | 21.45 | 22.06 | 21.38 | 21.63 | +0.79% | 7,585 | 16,505,546 |
| 2024-05-23 | 21.61 | 21.65 | 21.25 | 21.46 | -0.42% | 6,619 | 14,174,345 |
| 2024-05-22 | 21.95 | 22.5 | 21.49 | 21.55 | -1.87% | 7,178 | 15,605,538 |
| 2024-05-21 | 22.2 | 22.34 | 21.86 | 21.96 | -1.26% | 4,701 | 10,382,858 |
| 2024-05-20 | 22.26 | 22.64 | 21.93 | 22.24 | +0.95% | 9,352 | 20,873,911 |
| 2024-05-17 | 21.97 | 22.28 | 21.65 | 22.03 | +0.82% | 7,986 | 17,483,788 |
| 2024-05-16 | 22.16 | 22.27 | 21.59 | 21.85 | -2.93% | 12,805 | 27,944,412 |
| 2024-05-15 | 21.7 | 23.08 | 21.64 | 22.51 | +3.73% | 18,358 | 41,448,882 |
| 2024-05-14 | 21.8 | 22.05 | 21.65 | 21.7 | -0.46% | 6,782 | 14,762,311 |
| 2024-05-13 | 22.11 | 22.11 | 21.52 | 21.8 | -0.82% | 7,068 | 15,447,454 |
| 2024-05-10 | 21.94 | 22.2 | 21.72 | 21.98 | +0.18% | 8,399 | 18,455,692 |
| 2024-05-09 | 21.64 | 21.96 | 21.64 | 21.94 | +0.46% | 7,456 | 16,293,146 |
| 2024-05-08 | 21.8 | 22.15 | 21.75 | 21.84 | -1.04% | 9,980 | 21,819,536 |
| 2024-05-07 | 21.4 | 22.13 | 21.2 | 22.07 | +3.18% | 10,051 | 21,859,018 |
| 2024-05-06 | 21.34 | 21.76 | 21.16 | 21.39 | +0.9% | 10,583 | 22,683,146 |
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：