股票概览
21.46
-0.05%
-0.01
21.5
开盘价
22
最高价
21.35
最低价
77,378
成交量
数据更新至: 2024-05-31
技术指标
21.33
MA5 (5日均线)
21.12
MA10 (10日均线)
22.15
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 | 22 | 21.35 | 21.46 | -0.05% | 77,378 | 167,522,454 |
| 2024-05-30 | 21.16 | 21.79 | 20.79 | 21.47 | +0.47% | 93,112 | 200,155,425 |
| 2024-05-29 | 21.45 | 21.98 | 20.97 | 21.37 | -0.51% | 80,675 | 172,676,972 |
| 2024-05-28 | 20.86 | 22.5 | 20.57 | 21.48 | +3.02% | 176,653 | 382,770,344 |
| 2024-05-27 | 20.25 | 20.96 | 19.34 | 20.85 | +3.78% | 102,109 | 204,370,789 |
| 2024-05-24 | 20.87 | 20.88 | 20.02 | 20.09 | -2.9% | 73,928 | 150,114,072 |
| 2024-05-23 | 21.24 | 21.3 | 20.61 | 20.69 | -2.68% | 67,046 | 139,879,379 |
| 2024-05-22 | 21.19 | 21.33 | 20.78 | 21.26 | +0.57% | 61,072 | 128,496,671 |
| 2024-05-21 | 21.38 | 21.59 | 21.06 | 21.14 | -1.26% | 71,574 | 152,179,872 |
| 2024-05-20 | 22.3 | 22.43 | 21.31 | 21.41 | -3.73% | 107,407 | 233,270,251 |
| 2024-05-17 | 21.6 | 22.29 | 21.3 | 22.24 | +1.88% | 73,332 | 160,152,848 |
| 2024-05-16 | 21.87 | 22.36 | 21.38 | 21.83 | +1.35% | 96,123 | 210,543,439 |
| 2024-05-15 | 21.78 | 22.24 | 21.5 | 21.54 | -2.49% | 77,961 | 169,758,420 |
| 2024-05-14 | 23.2 | 23.4 | 21.76 | 22.09 | -4.25% | 142,921 | 317,082,083 |
| 2024-05-13 | 22.8 | 23.79 | 22.39 | 23.07 | +0.52% | 84,206 | 196,008,912 |
| 2024-05-10 | 25.64 | 25.84 | 22.9 | 22.95 | -10.18% | 213,426 | 507,194,050 |
| 2024-05-09 | 24.6 | 25.74 | 24.36 | 25.55 | +4.71% | 110,084 | 276,293,609 |
| 2024-05-08 | 24.5 | 24.62 | 23.85 | 24.4 | -0.49% | 91,350 | 221,327,028 |
| 2024-05-07 | 23.62 | 24.85 | 23.37 | 24.52 | +3.55% | 127,054 | 308,840,081 |
| 2024-05-06 | 23.33 | 23.86 | 23.13 | 23.68 | +2.25% | 83,982 | 197,820,390 |
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：