股票概览
21.95
0%
0
21.89
开盘价
22.12
最高价
21.81
最低价
11,451
成交量
数据更新至: 2024-05-31
技术指标
22.39
MA5 (5日均线)
23.07
MA10 (10日均线)
23.06
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 | 21.89 | 22.12 | 21.81 | 21.95 | 0% | 11,451 | 25,110,122 |
| 2024-05-30 | 22.39 | 22.53 | 21.81 | 21.95 | -2.88% | 20,649 | 45,579,901 |
| 2024-05-29 | 22.8 | 23.09 | 22.4 | 22.6 | -0.44% | 14,907 | 33,931,230 |
| 2024-05-28 | 22.75 | 23.05 | 22.55 | 22.7 | -0.26% | 14,474 | 32,908,182 |
| 2024-05-27 | 22.76 | 22.98 | 22.45 | 22.76 | -0.39% | 20,530 | 46,455,420 |
| 2024-05-24 | 23.18 | 23.26 | 22.82 | 22.85 | -1.42% | 13,420 | 30,799,574 |
| 2024-05-23 | 23.56 | 23.7 | 23.01 | 23.18 | -2.77% | 22,329 | 51,963,274 |
| 2024-05-22 | 24.15 | 24.84 | 23.69 | 23.84 | -1.77% | 30,874 | 74,836,416 |
| 2024-05-21 | 24.14 | 24.82 | 24.05 | 24.27 | -1.18% | 18,883 | 45,920,255 |
| 2024-05-20 | 25.12 | 25.26 | 24.48 | 24.56 | -5.14% | 46,121 | 114,486,381 |
| 2024-05-17 | 24.56 | 26.37 | 23.81 | 25.89 | +5.29% | 79,774 | 199,282,905 |
| 2024-05-16 | 23.15 | 25.45 | 22.98 | 24.59 | +5.95% | 59,109 | 142,839,790 |
| 2024-05-15 | 22.84 | 23.78 | 22.54 | 23.21 | +2.38% | 22,496 | 52,256,269 |
| 2024-05-14 | 22.02 | 22.7 | 22 | 22.67 | +2.81% | 14,380 | 32,324,936 |
| 2024-05-13 | 22.33 | 22.48 | 21.7 | 22.05 | -2% | 10,062 | 22,148,238 |
| 2024-05-10 | 22.3 | 23.05 | 22.01 | 22.5 | +0.99% | 19,731 | 44,360,985 |
| 2024-05-09 | 22.1 | 22.38 | 22.1 | 22.28 | +0.63% | 9,906 | 22,038,016 |
| 2024-05-08 | 22.61 | 22.62 | 22.1 | 22.14 | -2.04% | 10,898 | 24,201,730 |
| 2024-05-07 | 22.52 | 22.68 | 22.3 | 22.6 | 0% | 10,456 | 23,558,364 |
| 2024-05-06 | 22.03 | 22.83 | 22.03 | 22.6 | +3.53% | 17,077 | 38,586,875 |
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：