股票概览
21.64
+0.19%
+0.04
21.64
开盘价
21.94
最高价
21.61
最低价
44,580
成交量
数据更新至: 2024-05-31
技术指标
21.48
MA5 (5日均线)
21.29
MA10 (10日均线)
21.48
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 | 21.64 | 21.94 | 21.61 | 21.64 | +0.19% | 44,580 | 96,879,195 |
| 2024-05-30 | 21.67 | 21.93 | 21.51 | 21.6 | +0.14% | 32,172 | 69,895,947 |
| 2024-05-29 | 21.25 | 21.6 | 21.15 | 21.57 | +1.51% | 42,684 | 91,714,464 |
| 2024-05-28 | 21.34 | 21.48 | 20.95 | 21.25 | -0.38% | 38,464 | 81,757,551 |
| 2024-05-27 | 21.17 | 21.37 | 20.96 | 21.33 | +1.47% | 37,144 | 78,703,591 |
| 2024-05-24 | 20.96 | 21.13 | 20.9 | 21.02 | +0.19% | 29,205 | 61,398,676 |
| 2024-05-23 | 21.17 | 21.17 | 20.84 | 20.98 | -1.18% | 33,057 | 69,366,915 |
| 2024-05-22 | 21.13 | 21.48 | 21.01 | 21.23 | +1.05% | 44,483 | 94,707,706 |
| 2024-05-21 | 21.23 | 21.25 | 20.9 | 21.01 | -1.13% | 33,201 | 69,932,784 |
| 2024-05-20 | 21.33 | 21.58 | 21.02 | 21.25 | -0.33% | 46,152 | 97,996,597 |
| 2024-05-17 | 21.28 | 21.45 | 21.07 | 21.32 | +0.38% | 41,783 | 88,747,086 |
| 2024-05-16 | 21.64 | 21.74 | 21.12 | 21.24 | -1.67% | 51,907 | 111,150,712 |
| 2024-05-15 | 21.89 | 22.08 | 21.6 | 21.6 | -1.41% | 38,076 | 83,024,733 |
| 2024-05-14 | 21.98 | 22.18 | 21.74 | 21.91 | +0.05% | 43,492 | 95,474,687 |
| 2024-05-13 | 21.55 | 22.11 | 21.44 | 21.9 | +1.15% | 49,502 | 107,986,895 |
| 2024-05-10 | 21.8 | 21.84 | 21.57 | 21.65 | -0.23% | 32,220 | 69,900,349 |
| 2024-05-09 | 21.53 | 21.87 | 21.46 | 21.7 | +0.79% | 38,165 | 82,789,441 |
| 2024-05-08 | 21.75 | 21.83 | 21.4 | 21.53 | -1.01% | 47,728 | 102,995,640 |
| 2024-05-07 | 22.14 | 22.22 | 21.63 | 21.75 | -1.58% | 59,584 | 129,964,674 |
| 2024-05-06 | 22.28 | 22.48 | 21.85 | 22.1 | +0.45% | 85,582 | 188,686,222 |
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：