股票概览
21.53
+0.14%
+0.03
21.5
开盘价
21.98
最高价
21.31
最低价
52,674
成交量
数据更新至: 2024-05-31
技术指标
21.54
MA5 (5日均线)
23.14
MA10 (10日均线)
23.62
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 | 21.5 | 21.98 | 21.31 | 21.53 | +0.14% | 52,674 | 114,071,657 |
| 2024-05-30 | 21.7 | 22 | 21.12 | 21.5 | -0.56% | 63,949 | 138,628,462 |
| 2024-05-29 | 21.11 | 21.87 | 21.11 | 21.62 | +1.26% | 92,042 | 198,880,382 |
| 2024-05-28 | 19.8 | 22.32 | 19.8 | 21.35 | -1.61% | 162,121 | 347,043,800 |
| 2024-05-27 | 23 | 23.11 | 21.7 | 21.7 | -10% | 46,206 | 101,355,574 |
| 2024-05-24 | 24.84 | 24.99 | 24.1 | 24.11 | -2.94% | 64,323 | 157,425,690 |
| 2024-05-23 | 25.7 | 25.7 | 24.8 | 24.84 | -1.78% | 86,886 | 218,654,512 |
| 2024-05-22 | 24.75 | 25.31 | 24.43 | 25.29 | +1.93% | 74,758 | 186,989,436 |
| 2024-05-21 | 24.75 | 25.15 | 24.37 | 24.81 | +0.73% | 65,615 | 162,478,633 |
| 2024-05-20 | 24.37 | 24.95 | 24.14 | 24.63 | +1.19% | 60,539 | 148,926,300 |
| 2024-05-17 | 23.58 | 24.49 | 23.41 | 24.34 | +2.74% | 67,506 | 162,270,715 |
| 2024-05-16 | 23.93 | 24.46 | 23.64 | 23.69 | +0.47% | 61,114 | 146,446,055 |
| 2024-05-15 | 23.5 | 24 | 23.23 | 23.58 | -0.3% | 47,611 | 112,639,326 |
| 2024-05-14 | 22.96 | 24.2 | 22.91 | 23.65 | +3.01% | 71,831 | 168,812,264 |
| 2024-05-13 | 23.67 | 23.69 | 22.7 | 22.96 | -2.75% | 58,314 | 134,554,302 |
| 2024-05-10 | 24.68 | 24.86 | 23.58 | 23.61 | -4.72% | 84,374 | 201,612,310 |
| 2024-05-09 | 24.32 | 24.9 | 24.28 | 24.78 | +1.47% | 53,314 | 131,803,938 |
| 2024-05-08 | 24.52 | 24.95 | 24.26 | 24.42 | -1.45% | 48,662 | 119,602,724 |
| 2024-05-07 | 25.05 | 25.34 | 24.71 | 24.78 | -1.59% | 75,539 | 188,783,758 |
| 2024-05-06 | 25.3 | 25.61 | 25.02 | 25.18 | +0.52% | 91,904 | 232,449,938 |
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：