股票概览
24.09
+0.42%
+0.1
23.99
开盘价
24.22
最高价
23.96
最低价
10,451
成交量
数据更新至: 2024-05-31
技术指标
24.34
MA5 (5日均线)
24.58
MA10 (10日均线)
24.95
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 | 23.99 | 24.22 | 23.96 | 24.09 | +0.42% | 10,451 | 25,191,224 |
| 2024-05-30 | 24.31 | 24.4 | 23.91 | 23.99 | -1.76% | 13,177 | 31,741,091 |
| 2024-05-29 | 24.42 | 24.6 | 24.29 | 24.42 | +0.12% | 8,753 | 21,397,010 |
| 2024-05-28 | 24.78 | 24.88 | 24.36 | 24.39 | -1.65% | 10,883 | 26,795,434 |
| 2024-05-27 | 24.33 | 24.84 | 24.33 | 24.8 | +1.1% | 13,853 | 34,207,571 |
| 2024-05-24 | 24.17 | 24.72 | 24.17 | 24.53 | +0.99% | 16,586 | 40,696,069 |
| 2024-05-23 | 24.74 | 24.83 | 24.2 | 24.29 | -1.74% | 21,689 | 53,036,791 |
| 2024-05-22 | 25.29 | 25.55 | 24.64 | 24.72 | -2.33% | 52,191 | 130,172,354 |
| 2024-05-21 | 25.19 | 25.65 | 25.09 | 25.31 | +0.12% | 16,033 | 40,659,687 |
| 2024-05-20 | 25.39 | 25.55 | 25.16 | 25.28 | -0.51% | 16,449 | 41,639,720 |
| 2024-05-17 | 25.25 | 25.46 | 24.94 | 25.41 | +0.63% | 14,708 | 37,046,855 |
| 2024-05-16 | 25.47 | 25.52 | 25.1 | 25.25 | -0.39% | 16,169 | 40,827,485 |
| 2024-05-15 | 25.79 | 26.05 | 25.31 | 25.35 | -1.78% | 15,409 | 39,460,812 |
| 2024-05-14 | 25.25 | 26.03 | 25.25 | 25.81 | +1.81% | 21,994 | 56,695,458 |
| 2024-05-13 | 25.34 | 25.48 | 25.03 | 25.35 | -0.55% | 19,288 | 48,816,453 |
| 2024-05-10 | 25.79 | 25.79 | 25.25 | 25.49 | -0.31% | 24,144 | 61,527,271 |
| 2024-05-09 | 25.18 | 25.83 | 25.09 | 25.57 | +1.63% | 23,708 | 60,543,628 |
| 2024-05-08 | 25.04 | 25.69 | 24.93 | 25.16 | +0.4% | 34,285 | 86,993,470 |
| 2024-05-07 | 24.59 | 25.18 | 24.54 | 25.06 | +1.46% | 32,759 | 81,653,269 |
| 2024-05-06 | 24.37 | 25.25 | 24.37 | 24.7 | +2.4% | 49,488 | 122,759,553 |
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：