股票概览
21.31
-1.48%
-0.32
21.43
开盘价
21.79
最高价
21.3
最低价
53,097
成交量
数据更新至: 2024-05-31
技术指标
21.18
MA5 (5日均线)
21.35
MA10 (10日均线)
21.75
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 | 21.43 | 21.79 | 21.3 | 21.31 | -1.48% | 53,097 | 114,107,986 |
| 2024-05-30 | 20.95 | 21.88 | 20.75 | 21.63 | +2.66% | 78,934 | 169,454,894 |
| 2024-05-29 | 20.95 | 21.47 | 20.88 | 21.07 | +0.29% | 58,245 | 123,511,232 |
| 2024-05-28 | 20.99 | 21.79 | 20.71 | 21.01 | +0.67% | 93,260 | 198,832,836 |
| 2024-05-27 | 20.59 | 20.9 | 19.9 | 20.87 | +1.71% | 90,483 | 183,823,014 |
| 2024-05-24 | 21.35 | 21.48 | 20.52 | 20.52 | -4.02% | 73,353 | 153,421,244 |
| 2024-05-23 | 22.14 | 22.17 | 21.37 | 21.38 | -3.43% | 62,473 | 135,168,267 |
| 2024-05-22 | 21.71 | 22.18 | 21.6 | 22.14 | +1.93% | 47,153 | 103,309,885 |
| 2024-05-21 | 21.72 | 21.95 | 21.6 | 21.72 | -0.69% | 31,296 | 68,018,991 |
| 2024-05-20 | 22.04 | 22.39 | 21.79 | 21.87 | -0.68% | 53,029 | 116,743,763 |
| 2024-05-17 | 21.62 | 22.1 | 21.43 | 22.02 | +2.13% | 46,455 | 101,166,444 |
| 2024-05-16 | 21.9 | 21.98 | 21.47 | 21.56 | -0.6% | 39,626 | 85,958,828 |
| 2024-05-15 | 21.8 | 22.06 | 21.5 | 21.69 | -0.6% | 33,555 | 73,204,429 |
| 2024-05-14 | 22.13 | 22.4 | 21.8 | 21.82 | -0.82% | 44,968 | 98,778,146 |
| 2024-05-13 | 22.35 | 22.55 | 21.96 | 22 | -2.35% | 54,959 | 121,936,471 |
| 2024-05-10 | 22.85 | 22.98 | 22.46 | 22.53 | -1.36% | 48,821 | 110,440,437 |
| 2024-05-09 | 22.28 | 23 | 22.28 | 22.84 | +2.38% | 73,906 | 168,487,438 |
| 2024-05-08 | 22.5 | 22.69 | 22.27 | 22.31 | -0.18% | 58,387 | 131,022,624 |
| 2024-05-07 | 22.16 | 22.5 | 22.12 | 22.35 | +0.27% | 48,120 | 107,525,942 |
| 2024-05-06 | 22.49 | 22.72 | 22.15 | 22.29 | +0.86% | 76,032 | 170,686,935 |
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：