股票概览
21.41
+2.78%
+0.58
20.82
开盘价
21.65
最高价
20.81
最低价
5,152
成交量
数据更新至: 2024-05-31
技术指标
20.96
MA5 (5日均线)
21.26
MA10 (10日均线)
21.32
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 | 20.82 | 21.65 | 20.81 | 21.41 | +2.78% | 5,152 | 10,970,628 |
| 2024-05-30 | 20.71 | 20.98 | 20.31 | 20.83 | +0.1% | 4,422 | 9,162,510 |
| 2024-05-29 | 20.31 | 21.18 | 20.31 | 20.81 | +1.12% | 5,476 | 11,480,787 |
| 2024-05-28 | 21.08 | 21.27 | 20.54 | 20.58 | -2.88% | 5,392 | 11,249,656 |
| 2024-05-27 | 21.33 | 21.54 | 20.31 | 21.19 | +0.38% | 7,416 | 15,389,150 |
| 2024-05-24 | 21.65 | 21.65 | 21.02 | 21.11 | -1.49% | 5,100 | 10,869,358 |
| 2024-05-23 | 21.8 | 21.95 | 21.31 | 21.43 | -1.88% | 3,858 | 8,308,191 |
| 2024-05-22 | 21.62 | 21.97 | 21.42 | 21.84 | +1.02% | 5,432 | 11,774,774 |
| 2024-05-21 | 21.54 | 21.86 | 21.44 | 21.62 | -0.78% | 5,420 | 11,738,478 |
| 2024-05-20 | 21.87 | 22.2 | 21.65 | 21.79 | +0.65% | 5,962 | 13,035,916 |
| 2024-05-17 | 21.39 | 21.76 | 21.04 | 21.65 | +2.07% | 5,455 | 11,753,249 |
| 2024-05-16 | 20.76 | 21.59 | 20.76 | 21.21 | +2.17% | 6,744 | 14,364,328 |
| 2024-05-15 | 20.8 | 21.25 | 20.61 | 20.76 | -1.75% | 4,806 | 10,057,567 |
| 2024-05-14 | 20.43 | 21.35 | 20.43 | 21.13 | +3.02% | 8,850 | 18,594,526 |
| 2024-05-13 | 21.39 | 21.39 | 20.42 | 20.51 | -3.03% | 8,920 | 18,470,719 |
| 2024-05-10 | 21.89 | 22.04 | 21.06 | 21.15 | -2.98% | 6,595 | 14,112,436 |
| 2024-05-09 | 21.89 | 22.08 | 21.57 | 21.8 | +1.11% | 7,416 | 16,196,560 |
| 2024-05-08 | 22.26 | 22.26 | 21.49 | 21.56 | -2.53% | 5,351 | 11,640,161 |
| 2024-05-07 | 21.93 | 22.17 | 21.86 | 22.12 | +0.87% | 4,974 | 10,969,485 |
| 2024-05-06 | 22.06 | 22.48 | 21.71 | 21.93 | -0.09% | 6,107 | 13,416,794 |
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：