股票概览
21.14
+0.43%
+0.09
20.91
开盘价
21.24
最高价
20.91
最低价
4,049
成交量
数据更新至: 2024-05-31
技术指标
21.21
MA5 (5日均线)
21.44
MA10 (10日均线)
22.00
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 | 20.91 | 21.24 | 20.91 | 21.14 | +0.43% | 4,049 | 8,550,234 |
| 2024-05-30 | 21.27 | 21.29 | 20.8 | 21.05 | -1.08% | 5,185 | 10,902,853 |
| 2024-05-29 | 20.87 | 21.32 | 20.87 | 21.28 | +1% | 6,584 | 13,927,894 |
| 2024-05-28 | 21.6 | 21.6 | 20.93 | 21.07 | -2.05% | 7,610 | 16,034,093 |
| 2024-05-27 | 21.54 | 21.56 | 21.02 | 21.51 | +0.37% | 7,381 | 15,692,591 |
| 2024-05-24 | 21.43 | 21.85 | 21.35 | 21.43 | 0% | 7,262 | 15,702,479 |
| 2024-05-23 | 21.67 | 21.81 | 21.38 | 21.43 | -1.65% | 7,082 | 15,261,673 |
| 2024-05-22 | 22.2 | 22.2 | 21.49 | 21.79 | -0.18% | 7,454 | 16,230,277 |
| 2024-05-21 | 21.85 | 22.11 | 21.7 | 21.83 | -0.32% | 7,400 | 16,216,358 |
| 2024-05-20 | 22.56 | 22.56 | 21.7 | 21.9 | -1.97% | 13,153 | 28,880,960 |
| 2024-05-17 | 22.35 | 22.62 | 22.15 | 22.34 | -1.11% | 5,960 | 13,335,351 |
| 2024-05-16 | 22.65 | 22.96 | 22.21 | 22.59 | +0.36% | 7,942 | 17,863,627 |
| 2024-05-15 | 22.8 | 22.84 | 22.42 | 22.51 | -1.4% | 5,810 | 13,142,136 |
| 2024-05-14 | 22.45 | 23.04 | 22.38 | 22.83 | +1.24% | 9,429 | 21,409,870 |
| 2024-05-13 | 22.99 | 23.26 | 21.78 | 22.55 | -1.79% | 9,147 | 20,758,103 |
| 2024-05-10 | 22.8 | 23 | 22.57 | 22.96 | +0.44% | 6,887 | 15,712,376 |
| 2024-05-09 | 22.17 | 23.45 | 22.17 | 22.86 | +1.42% | 15,916 | 36,526,411 |
| 2024-05-08 | 22.51 | 22.57 | 21.9 | 22.54 | +0.13% | 11,891 | 26,459,698 |
| 2024-05-07 | 22.01 | 22.58 | 21.74 | 22.51 | +2.55% | 10,136 | 22,689,301 |
| 2024-05-06 | 21.2 | 22.21 | 21.2 | 21.95 | +3.54% | 17,872 | 38,928,588 |
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：