股票概览
21.8
+4.81%
+1
20.81
开盘价
22.35
最高价
20.45
最低价
51,102
成交量
数据更新至: 2024-05-31
技术指标
20.19
MA5 (5日均线)
20.59
MA10 (10日均线)
21.31
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 | 20.81 | 22.35 | 20.45 | 21.8 | +4.81% | 51,102 | 109,491,263 |
| 2024-05-30 | 19.1 | 21.88 | 19.08 | 20.8 | +6.01% | 46,942 | 97,226,758 |
| 2024-05-29 | 20.61 | 21.23 | 19.62 | 19.62 | +1.19% | 25,618 | 52,007,386 |
| 2024-05-28 | 19.14 | 19.86 | 19.03 | 19.39 | +0.15% | 15,142 | 29,593,352 |
| 2024-05-27 | 19.5 | 19.75 | 18.75 | 19.36 | -1.58% | 23,668 | 45,097,642 |
| 2024-05-24 | 20.75 | 20.75 | 19.5 | 19.67 | -5.8% | 29,185 | 58,595,172 |
| 2024-05-23 | 21.3 | 21.75 | 20.81 | 20.88 | -1.97% | 31,195 | 66,745,735 |
| 2024-05-22 | 21.03 | 21.8 | 20.86 | 21.3 | +0.76% | 19,833 | 42,204,078 |
| 2024-05-21 | 21.73 | 21.86 | 21.02 | 21.14 | -3.69% | 28,813 | 61,422,350 |
| 2024-05-20 | 21.3 | 22.14 | 21.21 | 21.95 | +2.71% | 37,281 | 81,212,630 |
| 2024-05-17 | 21.47 | 21.64 | 20.81 | 21.37 | +1.33% | 28,291 | 60,110,797 |
| 2024-05-16 | 21 | 21.88 | 20.78 | 21.09 | +1.79% | 27,991 | 59,558,133 |
| 2024-05-15 | 20.93 | 21.52 | 20.5 | 20.72 | -2.03% | 25,400 | 53,325,536 |
| 2024-05-14 | 21.65 | 21.84 | 21 | 21.15 | -2.31% | 27,719 | 58,835,759 |
| 2024-05-13 | 23 | 23.06 | 21.47 | 21.65 | -7.08% | 50,745 | 110,819,427 |
| 2024-05-10 | 23.36 | 25.27 | 23.08 | 23.3 | +1.26% | 75,663 | 182,693,710 |
| 2024-05-09 | 22.66 | 23.34 | 22.17 | 23.01 | +0.7% | 45,499 | 103,460,690 |
| 2024-05-08 | 24.24 | 24.6 | 22.61 | 22.85 | -5.77% | 61,351 | 142,694,074 |
| 2024-05-07 | 20.95 | 25.12 | 20.77 | 24.25 | +15.81% | 65,489 | 151,746,792 |
| 2024-05-06 | 20.7 | 21.39 | 20.7 | 20.94 | +2.05% | 18,905 | 39,932,009 |
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：