股票概览
21.76
+0.51%
+0.11
21.65
开盘价
21.86
最高价
21.52
最低价
4,825
成交量
数据更新至: 2024-05-31
技术指标
21.65
MA5 (5日均线)
21.64
MA10 (10日均线)
21.87
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 | 21.65 | 21.86 | 21.52 | 21.76 | +0.51% | 4,825 | 10,491,322 |
| 2024-05-30 | 21.51 | 21.8 | 21.51 | 21.65 | +0.14% | 6,105 | 13,240,212 |
| 2024-05-29 | 21.63 | 21.85 | 21.43 | 21.62 | +0.32% | 5,349 | 11,619,210 |
| 2024-05-28 | 21.55 | 21.78 | 21.33 | 21.55 | -0.55% | 4,502 | 9,700,702 |
| 2024-05-27 | 21.68 | 21.71 | 21.25 | 21.67 | +0.7% | 6,879 | 14,745,357 |
| 2024-05-24 | 21.46 | 21.72 | 21.32 | 21.52 | +0.09% | 5,493 | 11,831,504 |
| 2024-05-23 | 21.79 | 21.95 | 21.42 | 21.5 | -0.83% | 5,982 | 12,892,662 |
| 2024-05-22 | 21.55 | 21.95 | 21.55 | 21.68 | -0.09% | 6,416 | 13,942,276 |
| 2024-05-21 | 21.69 | 21.77 | 21.46 | 21.7 | -0.18% | 4,460 | 9,646,004 |
| 2024-05-20 | 21.84 | 22.15 | 21.55 | 21.74 | -0.28% | 6,274 | 13,660,308 |
| 2024-05-17 | 22 | 22.11 | 21.53 | 21.8 | +0.05% | 7,886 | 17,125,720 |
| 2024-05-16 | 21.66 | 21.89 | 21.51 | 21.79 | +0.6% | 9,295 | 20,148,569 |
| 2024-05-15 | 21.75 | 21.89 | 21.35 | 21.66 | -0.6% | 8,050 | 17,444,393 |
| 2024-05-14 | 21.98 | 22.14 | 21.61 | 21.79 | -0.86% | 10,179 | 22,221,466 |
| 2024-05-13 | 22.38 | 22.55 | 21.98 | 21.98 | -1.79% | 8,159 | 18,124,056 |
| 2024-05-10 | 22.12 | 22.52 | 21.95 | 22.38 | +1.04% | 12,623 | 28,075,868 |
| 2024-05-09 | 22.32 | 22.49 | 22.05 | 22.15 | -0.72% | 11,585 | 25,744,955 |
| 2024-05-08 | 22.44 | 22.84 | 22.17 | 22.31 | -1.46% | 15,126 | 33,939,345 |
| 2024-05-07 | 22.27 | 22.99 | 22.2 | 22.64 | +0.76% | 16,042 | 36,349,150 |
| 2024-05-06 | 22.47 | 22.72 | 21.88 | 22.47 | +2.23% | 17,722 | 39,704,800 |
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：