股票概览
21.59
+0.7%
+0.15
21.51
开盘价
22.2
最高价
21.5
最低价
50,942
成交量
数据更新至: 2024-05-31
技术指标
21.52
MA5 (5日均线)
21.99
MA10 (10日均线)
21.55
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 | 21.51 | 22.2 | 21.5 | 21.59 | +0.7% | 50,942 | 111,065,867 |
| 2024-05-30 | 21.68 | 22.05 | 21.03 | 21.44 | -0.74% | 49,200 | 105,960,728 |
| 2024-05-29 | 21.43 | 22.48 | 21.3 | 21.6 | -1.46% | 73,661 | 160,298,899 |
| 2024-05-28 | 20.95 | 23.12 | 20.48 | 21.92 | +4.23% | 117,071 | 257,325,824 |
| 2024-05-27 | 21.27 | 21.27 | 20.16 | 21.03 | -1.41% | 79,234 | 163,682,970 |
| 2024-05-24 | 22.47 | 22.79 | 21.28 | 21.33 | -6.04% | 97,502 | 213,166,054 |
| 2024-05-23 | 23.02 | 23.46 | 22.44 | 22.7 | -5.3% | 141,531 | 323,868,325 |
| 2024-05-22 | 22.22 | 24.2 | 21.55 | 23.97 | +7.83% | 182,749 | 420,475,164 |
| 2024-05-21 | 21.91 | 22.95 | 21.54 | 22.23 | +0.86% | 114,255 | 254,243,262 |
| 2024-05-20 | 21.51 | 22.31 | 21.27 | 22.04 | +3.14% | 50,689 | 110,400,021 |
| 2024-05-17 | 20.72 | 21.44 | 20.34 | 21.37 | +4.04% | 33,823 | 70,978,831 |
| 2024-05-16 | 20.47 | 20.88 | 20.4 | 20.54 | +0.54% | 20,852 | 43,128,703 |
| 2024-05-15 | 20.37 | 20.85 | 20.1 | 20.43 | -0.49% | 17,785 | 36,484,470 |
| 2024-05-14 | 20.56 | 21.34 | 20.4 | 20.53 | +0.05% | 25,734 | 53,306,015 |
| 2024-05-13 | 20.82 | 20.95 | 20.39 | 20.52 | -2.89% | 26,760 | 55,127,421 |
| 2024-05-10 | 21.71 | 21.82 | 21 | 21.13 | -2.4% | 34,148 | 72,589,431 |
| 2024-05-09 | 21.39 | 21.95 | 21.39 | 21.65 | +1.17% | 28,389 | 61,599,865 |
| 2024-05-08 | 22.04 | 22.1 | 21.26 | 21.4 | -1.92% | 28,560 | 61,573,769 |
| 2024-05-07 | 21.73 | 21.95 | 21.57 | 21.82 | +0.32% | 28,389 | 61,818,406 |
| 2024-05-06 | 21.41 | 21.99 | 21.41 | 21.75 | +1.4% | 35,831 | 78,033,885 |
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：