股票概览
21.15
+0.48%
+0.1
20.91
开盘价
21.55
最高价
20.85
最低价
27,039
成交量
数据更新至: 2024-05-31
技术指标
20.72
MA5 (5日均线)
20.36
MA10 (10日均线)
20.25
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 | 21.55 | 20.85 | 21.15 | +0.48% | 27,039 | 57,194,928 |
| 2024-05-30 | 20.38 | 21.13 | 20.1 | 21.05 | +2.04% | 34,162 | 71,138,868 |
| 2024-05-29 | 20.52 | 21.12 | 20.49 | 20.63 | +0.1% | 26,794 | 55,639,551 |
| 2024-05-28 | 20.1 | 21.66 | 19.87 | 20.61 | +2.18% | 46,866 | 97,877,399 |
| 2024-05-27 | 19.49 | 20.25 | 18.93 | 20.17 | +4.02% | 36,937 | 72,854,773 |
| 2024-05-24 | 20.22 | 20.35 | 19.3 | 19.39 | -3.39% | 20,448 | 40,376,000 |
| 2024-05-23 | 20.9 | 20.93 | 20.06 | 20.07 | -1.76% | 19,405 | 39,407,447 |
| 2024-05-22 | 19.88 | 20.55 | 19.72 | 20.43 | +2% | 20,312 | 41,066,812 |
| 2024-05-21 | 19.9 | 20.19 | 19.69 | 20.03 | -0.35% | 13,606 | 27,165,470 |
| 2024-05-20 | 20.37 | 20.59 | 19.97 | 20.1 | -1.33% | 17,312 | 34,949,705 |
| 2024-05-17 | 19.42 | 20.38 | 19.25 | 20.37 | +4.25% | 24,067 | 47,982,068 |
| 2024-05-16 | 19.52 | 19.96 | 19.45 | 19.54 | +0.98% | 23,217 | 45,797,108 |
| 2024-05-15 | 19.43 | 19.85 | 19.15 | 19.35 | -0.72% | 13,488 | 26,347,334 |
| 2024-05-14 | 19.48 | 19.85 | 19.25 | 19.49 | +0.67% | 21,811 | 42,651,113 |
| 2024-05-13 | 20.1 | 20.11 | 19.13 | 19.36 | -4.58% | 39,422 | 76,880,762 |
| 2024-05-10 | 21.1 | 21.25 | 20.2 | 20.29 | -3.15% | 22,706 | 46,698,668 |
| 2024-05-09 | 20.8 | 21.1 | 20.49 | 20.95 | +2.44% | 25,565 | 53,122,572 |
| 2024-05-08 | 20.95 | 21.1 | 20.23 | 20.45 | -2.06% | 25,933 | 53,396,083 |
| 2024-05-07 | 20.47 | 20.98 | 20.45 | 20.88 | +0.92% | 24,166 | 50,281,972 |
| 2024-05-06 | 20.68 | 21.19 | 20.51 | 20.69 | +0.44% | 32,017 | 66,526,239 |
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：