股票概览
24.24
+1.51%
+0.36
23.68
开盘价
24.5
最高价
23.68
最低价
23,526
成交量
数据更新至: 2024-05-31
技术指标
24.30
MA5 (5日均线)
26.20
MA10 (10日均线)
25.67
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 | 23.68 | 24.5 | 23.68 | 24.24 | +1.51% | 23,526 | 56,798,830 |
| 2024-05-30 | 23.7 | 24.3 | 23.12 | 23.88 | -0.29% | 24,057 | 57,373,831 |
| 2024-05-29 | 24.51 | 24.92 | 23.83 | 23.95 | -1.6% | 31,723 | 76,950,215 |
| 2024-05-28 | 24.88 | 25.44 | 24.25 | 24.34 | -3.03% | 38,059 | 94,264,694 |
| 2024-05-27 | 25 | 25.6 | 24.16 | 25.1 | -3.42% | 49,601 | 122,834,728 |
| 2024-05-24 | 27.66 | 27.7 | 25.94 | 25.99 | -9.82% | 69,691 | 183,429,341 |
| 2024-05-23 | 28.79 | 29.93 | 28.58 | 28.82 | +0.73% | 94,295 | 275,271,081 |
| 2024-05-22 | 27.2 | 28.68 | 26.93 | 28.61 | +4.42% | 77,002 | 213,821,715 |
| 2024-05-21 | 28.35 | 28.5 | 27.2 | 27.4 | -7.53% | 80,283 | 221,827,941 |
| 2024-05-20 | 28.25 | 31 | 28.25 | 29.63 | +4.92% | 143,579 | 417,070,278 |
| 2024-05-17 | 26.05 | 28.24 | 24.88 | 28.24 | +10.01% | 104,280 | 279,845,616 |
| 2024-05-16 | 25.67 | 27.45 | 25.67 | 25.67 | -9.99% | 119,622 | 312,918,617 |
| 2024-05-15 | 27.14 | 30.13 | 26.51 | 28.52 | +4.13% | 157,119 | 456,706,780 |
| 2024-05-14 | 27.3 | 27.39 | 26.65 | 27.39 | +10% | 98,074 | 267,720,586 |
| 2024-05-13 | 22.19 | 24.9 | 21.6 | 24.9 | +9.98% | 49,598 | 117,749,082 |
| 2024-05-10 | 23.4 | 23.67 | 22.53 | 22.64 | -3.74% | 17,305 | 39,466,253 |
| 2024-05-09 | 23.33 | 23.59 | 23.2 | 23.52 | +0.64% | 14,068 | 32,900,586 |
| 2024-05-08 | 23.68 | 23.91 | 23.15 | 23.37 | -3.23% | 19,169 | 45,034,983 |
| 2024-05-07 | 23.15 | 24.55 | 23.13 | 24.15 | +4.41% | 39,040 | 93,452,295 |
| 2024-05-06 | 23.43 | 23.69 | 22.79 | 23.13 | -0.56% | 22,438 | 51,658,163 |
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：