股票概览
22.38
-0.18%
-0.04
22.45
开盘价
22.47
最高价
22.27
最低价
8,778
成交量
数据更新至: 2024-05-31
技术指标
22.53
MA5 (5日均线)
22.98
MA10 (10日均线)
23.05
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 | 22.45 | 22.47 | 22.27 | 22.38 | -0.18% | 8,778 | 19,645,747 |
| 2024-05-30 | 22.47 | 22.75 | 22.25 | 22.42 | -0.31% | 7,947 | 17,817,826 |
| 2024-05-29 | 22.31 | 22.57 | 22.14 | 22.49 | +0.58% | 10,488 | 23,483,017 |
| 2024-05-28 | 22.65 | 22.8 | 22.33 | 22.36 | -2.82% | 9,723 | 21,922,505 |
| 2024-05-27 | 23.03 | 23.12 | 22.55 | 23.01 | +0.48% | 12,705 | 28,962,175 |
| 2024-05-24 | 23.38 | 23.68 | 22.9 | 22.9 | -2.05% | 12,739 | 29,507,923 |
| 2024-05-23 | 23.71 | 23.94 | 23.27 | 23.38 | -2.34% | 14,824 | 34,897,896 |
| 2024-05-22 | 23.36 | 24.1 | 23.36 | 23.94 | +2.09% | 22,645 | 53,847,606 |
| 2024-05-21 | 23.44 | 23.64 | 23.28 | 23.45 | -0.17% | 13,230 | 31,101,577 |
| 2024-05-20 | 23.79 | 23.84 | 23.31 | 23.49 | -0.68% | 16,864 | 39,557,561 |
| 2024-05-17 | 23.22 | 23.65 | 23.06 | 23.65 | +1.81% | 18,684 | 43,770,117 |
| 2024-05-16 | 22.9 | 23.3 | 22.75 | 23.23 | +1.44% | 15,765 | 36,472,953 |
| 2024-05-15 | 22.89 | 23.19 | 22.6 | 22.9 | -0.04% | 15,085 | 34,624,670 |
| 2024-05-14 | 22.77 | 23.26 | 22.66 | 22.91 | +0.61% | 15,252 | 35,120,355 |
| 2024-05-13 | 23.11 | 23.2 | 22.37 | 22.77 | -1.47% | 14,366 | 32,766,318 |
| 2024-05-10 | 23.33 | 23.49 | 22.8 | 23.11 | -0.94% | 15,976 | 36,923,197 |
| 2024-05-09 | 22.76 | 23.4 | 22.76 | 23.33 | +2.55% | 20,695 | 48,032,477 |
| 2024-05-08 | 23.4 | 23.4 | 22.7 | 22.75 | -2.82% | 21,107 | 48,495,823 |
| 2024-05-07 | 23.07 | 23.43 | 22.72 | 23.41 | +1.43% | 29,115 | 67,336,999 |
| 2024-05-06 | 22.69 | 23.12 | 22.5 | 23.08 | +2.71% | 29,445 | 67,346,967 |
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：