股票概览
21.84
+1.49%
+0.32
21.59
开盘价
22.05
最高价
21.59
最低价
8,691
成交量
数据更新至: 2024-05-31
技术指标
21.60
MA5 (5日均线)
21.80
MA10 (10日均线)
22.11
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 | 21.59 | 22.05 | 21.59 | 21.84 | +1.49% | 8,691 | 19,014,267 |
| 2024-05-30 | 21.54 | 22.1 | 21.44 | 21.52 | -0.78% | 11,164 | 24,383,889 |
| 2024-05-29 | 21.63 | 21.78 | 21.36 | 21.69 | +1.26% | 6,369 | 13,793,154 |
| 2024-05-28 | 21.59 | 21.59 | 21.25 | 21.42 | -0.46% | 8,706 | 18,681,686 |
| 2024-05-27 | 21.52 | 21.67 | 21.1 | 21.52 | -0.23% | 8,881 | 18,960,272 |
| 2024-05-24 | 21.5 | 21.93 | 21.5 | 21.57 | -0.78% | 6,450 | 13,972,316 |
| 2024-05-23 | 22.3 | 22.3 | 21.65 | 21.74 | -2.47% | 9,260 | 20,242,673 |
| 2024-05-22 | 22.32 | 22.37 | 22.1 | 22.29 | +0.86% | 7,082 | 15,746,515 |
| 2024-05-21 | 22.51 | 22.51 | 22.04 | 22.1 | -0.72% | 9,700 | 21,525,332 |
| 2024-05-20 | 22.32 | 22.44 | 22.11 | 22.26 | -0.31% | 11,059 | 24,645,490 |
| 2024-05-17 | 22.01 | 22.38 | 22 | 22.33 | +1.5% | 10,094 | 22,388,885 |
| 2024-05-16 | 22.22 | 22.36 | 21.99 | 22 | +0.09% | 14,482 | 32,083,367 |
| 2024-05-15 | 22.37 | 22.46 | 21.92 | 21.98 | -2.18% | 11,463 | 25,384,852 |
| 2024-05-14 | 22.22 | 22.78 | 22.2 | 22.47 | +0.58% | 19,139 | 43,144,401 |
| 2024-05-13 | 22.69 | 22.69 | 22.1 | 22.34 | -2.06% | 31,886 | 71,204,748 |
| 2024-05-10 | 22.61 | 22.98 | 22.61 | 22.81 | -0.48% | 14,266 | 32,548,412 |
| 2024-05-09 | 22.5 | 23.04 | 22.43 | 22.92 | +1.51% | 16,540 | 37,810,627 |
| 2024-05-08 | 22.11 | 22.87 | 22.01 | 22.58 | +0.09% | 23,597 | 53,096,954 |
| 2024-05-07 | 22.37 | 22.58 | 22.1 | 22.56 | +1.76% | 18,837 | 42,119,324 |
| 2024-05-06 | 21.67 | 22.2 | 21.48 | 22.17 | +3.16% | 22,301 | 49,125,935 |
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：