股票概览
21.01
+0.53%
+0.11
20.66
开盘价
21.36
最高价
20.66
最低价
6,918
成交量
数据更新至: 2024-05-31
技术指标
20.91
MA5 (5日均线)
21.25
MA10 (10日均线)
21.48
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 | 20.66 | 21.36 | 20.66 | 21.01 | +0.53% | 6,918 | 14,539,638 |
| 2024-05-30 | 20.77 | 21.11 | 20.39 | 20.9 | 0% | 5,345 | 11,128,642 |
| 2024-05-29 | 20.84 | 21.3 | 20.63 | 20.9 | +0.29% | 6,143 | 12,884,679 |
| 2024-05-28 | 20.91 | 21.39 | 20.57 | 20.84 | -0.24% | 6,609 | 13,967,204 |
| 2024-05-27 | 20.99 | 21.2 | 20.32 | 20.89 | +0.05% | 7,702 | 15,904,239 |
| 2024-05-24 | 21.21 | 21.47 | 20.82 | 20.88 | -1.79% | 6,592 | 13,936,337 |
| 2024-05-23 | 21.99 | 22.16 | 21.18 | 21.26 | -3.28% | 12,033 | 26,083,194 |
| 2024-05-22 | 21.75 | 22.07 | 21.61 | 21.98 | +1.15% | 6,364 | 13,936,658 |
| 2024-05-21 | 22.12 | 22.38 | 21.7 | 21.73 | -1.76% | 9,381 | 20,594,052 |
| 2024-05-20 | 21.63 | 22.18 | 21.56 | 22.12 | +2.03% | 10,784 | 23,685,040 |
| 2024-05-17 | 21.23 | 21.85 | 21.02 | 21.68 | +2.46% | 11,405 | 24,633,520 |
| 2024-05-16 | 21.1 | 21.59 | 20.8 | 21.16 | +0.05% | 9,958 | 21,191,883 |
| 2024-05-15 | 21.43 | 21.58 | 20.93 | 21.15 | -0.7% | 5,554 | 11,869,667 |
| 2024-05-14 | 21.33 | 21.73 | 21.24 | 21.3 | +0.47% | 6,012 | 12,849,909 |
| 2024-05-13 | 21.75 | 21.76 | 20.75 | 21.2 | -3.11% | 9,061 | 19,134,296 |
| 2024-05-10 | 22.15 | 22.16 | 21.61 | 21.88 | -0.64% | 8,813 | 19,306,347 |
| 2024-05-09 | 21.95 | 22.48 | 21.71 | 22.02 | +0.92% | 10,320 | 22,685,829 |
| 2024-05-08 | 22.47 | 22.6 | 21.4 | 21.82 | -2.94% | 16,088 | 35,191,585 |
| 2024-05-07 | 22.26 | 22.75 | 21.79 | 22.48 | 0% | 24,417 | 54,561,799 |
| 2024-05-06 | 21.42 | 22.58 | 21.41 | 22.48 | +5.59% | 21,483 | 47,602,135 |
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：