股票概览
21.53
+1.8%
+0.38
21.06
开盘价
21.58
最高价
21.04
最低价
1,805
成交量
数据更新至: 2024-05-31
技术指标
21.38
MA5 (5日均线)
21.72
MA10 (10日均线)
21.99
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 | 21.06 | 21.58 | 21.04 | 21.53 | +1.8% | 1,805 | 3,867,982 |
| 2024-05-30 | 21.1 | 21.38 | 20.9 | 21.15 | -0.24% | 1,326 | 2,810,126 |
| 2024-05-29 | 21.54 | 21.68 | 20.87 | 21.2 | -0.52% | 2,690 | 5,730,152 |
| 2024-05-28 | 21.68 | 21.82 | 21.23 | 21.31 | -1.84% | 1,383 | 2,975,884 |
| 2024-05-27 | 21.6 | 21.75 | 21.16 | 21.71 | +0.51% | 1,289 | 2,758,138 |
| 2024-05-24 | 21.86 | 22.16 | 21.6 | 21.6 | -1.19% | 1,842 | 4,016,561 |
| 2024-05-23 | 22.53 | 22.53 | 21.81 | 21.86 | -2.5% | 1,938 | 4,265,902 |
| 2024-05-22 | 22.29 | 22.48 | 22 | 22.42 | +1.77% | 1,856 | 4,136,276 |
| 2024-05-21 | 22.37 | 22.55 | 21.96 | 22.03 | -1.48% | 1,048 | 2,319,177 |
| 2024-05-20 | 22.31 | 22.66 | 22.2 | 22.36 | +0.22% | 2,186 | 4,890,110 |
| 2024-05-17 | 22.12 | 22.38 | 21.83 | 22.31 | +1.41% | 1,752 | 3,882,179 |
| 2024-05-16 | 22.07 | 22.07 | 21.66 | 22 | +1.1% | 1,650 | 3,621,842 |
| 2024-05-15 | 22.18 | 22.18 | 21.76 | 21.76 | -1.27% | 1,718 | 3,763,611 |
| 2024-05-14 | 21.99 | 22.23 | 21.88 | 22.04 | +0.59% | 2,260 | 4,981,133 |
| 2024-05-13 | 22.32 | 22.42 | 21.83 | 21.91 | -1.84% | 2,489 | 5,481,862 |
| 2024-05-10 | 22.6 | 22.72 | 22.2 | 22.32 | -0.67% | 2,362 | 5,295,642 |
| 2024-05-09 | 22.6 | 22.67 | 22.45 | 22.47 | +0.4% | 3,113 | 7,021,142 |
| 2024-05-08 | 22.77 | 22.77 | 22.24 | 22.38 | -1.54% | 2,506 | 5,633,571 |
| 2024-05-07 | 22.74 | 22.84 | 22.51 | 22.73 | +0.13% | 2,642 | 5,992,308 |
| 2024-05-06 | 22.88 | 22.98 | 22.45 | 22.7 | +1.07% | 3,516 | 7,950,967 |
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：