股票概览
21.13
-1.03%
-0.22
21.34
开盘价
21.57
最高价
21.01
最低价
60,456
成交量
数据更新至: 2024-05-31
技术指标
21.27
MA5 (5日均线)
21.49
MA10 (10日均线)
21.79
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 | 21.34 | 21.57 | 21.01 | 21.13 | -1.03% | 60,456 | 128,347,828 |
| 2024-05-30 | 21.89 | 22.14 | 21.33 | 21.35 | -2.02% | 96,785 | 208,687,479 |
| 2024-05-29 | 21 | 22.91 | 21 | 21.79 | +4.21% | 185,224 | 413,452,489 |
| 2024-05-28 | 21.08 | 21.4 | 20.72 | 20.91 | -1.18% | 68,182 | 142,926,174 |
| 2024-05-27 | 21.58 | 21.76 | 20.44 | 21.16 | -1.81% | 103,090 | 215,749,999 |
| 2024-05-24 | 22.39 | 23.04 | 21.51 | 21.55 | -3.15% | 114,314 | 252,817,063 |
| 2024-05-23 | 23.04 | 23.05 | 22.08 | 22.25 | -2.54% | 153,121 | 344,629,736 |
| 2024-05-22 | 20.85 | 22.83 | 20.85 | 22.83 | +10.02% | 180,085 | 395,690,603 |
| 2024-05-21 | 21.25 | 21.28 | 20.59 | 20.75 | -2.12% | 76,298 | 158,905,049 |
| 2024-05-20 | 21.58 | 21.98 | 21.19 | 21.2 | -2.71% | 80,552 | 172,962,935 |
| 2024-05-17 | 21.53 | 21.79 | 21.22 | 21.79 | +1.02% | 55,612 | 119,601,669 |
| 2024-05-16 | 21.42 | 21.83 | 21.21 | 21.57 | +0.7% | 63,952 | 137,815,095 |
| 2024-05-15 | 21.75 | 21.98 | 21.4 | 21.42 | -1.06% | 37,218 | 80,561,008 |
| 2024-05-14 | 22.13 | 22.21 | 21.57 | 21.65 | -1.41% | 63,351 | 138,048,101 |
| 2024-05-13 | 22.3 | 22.53 | 21.88 | 21.96 | -2.7% | 73,552 | 162,853,679 |
| 2024-05-10 | 23 | 23.01 | 22.3 | 22.57 | -1.83% | 58,266 | 131,450,189 |
| 2024-05-09 | 22.28 | 23.41 | 22.28 | 22.99 | +3.42% | 82,056 | 188,726,587 |
| 2024-05-08 | 22.57 | 22.8 | 22.17 | 22.23 | -1.94% | 48,856 | 109,578,527 |
| 2024-05-07 | 22.1 | 22.8 | 21.91 | 22.67 | +2.53% | 77,643 | 174,268,891 |
| 2024-05-06 | 22.26 | 22.65 | 22.05 | 22.11 | +0.64% | 69,238 | 154,321,412 |
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：