股票概览
21.65
-0.64%
-0.14
21.79
开盘价
21.88
最高价
21.41
最低价
47,766
成交量
数据更新至: 2024-05-31
技术指标
22.58
MA5 (5日均线)
23.48
MA10 (10日均线)
24.89
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 | 21.79 | 21.88 | 21.41 | 21.65 | -0.64% | 47,766 | 103,504,665 |
| 2024-05-30 | 22.8 | 22.98 | 21.38 | 21.79 | -4.35% | 58,706 | 130,637,121 |
| 2024-05-29 | 22.66 | 23.19 | 22.66 | 22.78 | -0.87% | 45,733 | 104,602,914 |
| 2024-05-28 | 23.25 | 23.67 | 22.66 | 22.98 | -2.96% | 57,356 | 132,684,476 |
| 2024-05-27 | 23.22 | 23.95 | 22.9 | 23.68 | -0.04% | 76,388 | 179,527,213 |
| 2024-05-24 | 23.27 | 24.2 | 22.24 | 23.69 | +1.89% | 101,867 | 235,580,447 |
| 2024-05-23 | 24.48 | 24.48 | 23.12 | 23.25 | -6.78% | 109,581 | 259,976,495 |
| 2024-05-22 | 25.41 | 25.69 | 24.69 | 24.94 | -1.81% | 94,066 | 234,005,778 |
| 2024-05-21 | 24.37 | 26.6 | 24.2 | 25.4 | +3.21% | 155,258 | 395,489,455 |
| 2024-05-20 | 24.5 | 25.13 | 24.24 | 24.61 | -0.77% | 92,637 | 227,911,390 |
| 2024-05-17 | 25.28 | 25.48 | 24.7 | 24.8 | -3.46% | 111,528 | 278,019,474 |
| 2024-05-16 | 24.4 | 25.89 | 23.86 | 25.69 | +3.13% | 160,901 | 400,486,333 |
| 2024-05-15 | 25.01 | 26.05 | 24.58 | 24.91 | -1.77% | 148,248 | 373,097,180 |
| 2024-05-14 | 26.9 | 27.26 | 25.01 | 25.36 | -5.65% | 169,631 | 438,730,434 |
| 2024-05-13 | 28 | 29.5 | 26.6 | 26.88 | -5.49% | 223,592 | 618,419,117 |
| 2024-05-10 | 25.7 | 28.44 | 24.1 | 28.44 | +10.02% | 292,997 | 776,361,169 |
| 2024-05-09 | 24.06 | 27.26 | 24.06 | 25.85 | -3.29% | 217,002 | 552,942,762 |
| 2024-05-08 | 28.3 | 31.32 | 26.01 | 26.73 | -6.14% | 335,069 | 969,318,803 |
| 2024-05-07 | 26.6 | 28.48 | 25.42 | 28.48 | +10% | 189,778 | 524,861,931 |
| 2024-05-06 | 23.69 | 25.89 | 23.69 | 25.89 | +9.98% | 224,295 | 554,950,970 |
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：