股票概览
23.61
-0.63%
-0.15
23.71
开盘价
23.85
最高价
23.33
最低价
17,147
成交量
数据更新至: 2024-05-31
技术指标
23.69
MA5 (5日均线)
23.66
MA10 (10日均线)
23.35
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 | 23.71 | 23.85 | 23.33 | 23.61 | -0.63% | 17,147 | 40,343,397 |
| 2024-05-30 | 23.48 | 24.36 | 23.48 | 23.76 | +0.47% | 35,758 | 85,283,428 |
| 2024-05-29 | 23.48 | 23.79 | 23.24 | 23.65 | +0.55% | 16,113 | 38,074,250 |
| 2024-05-28 | 23.99 | 24.19 | 23.38 | 23.52 | -1.59% | 18,838 | 44,648,347 |
| 2024-05-27 | 23.21 | 23.9 | 23.14 | 23.9 | +2.44% | 26,438 | 62,229,807 |
| 2024-05-24 | 23.5 | 23.72 | 23.23 | 23.33 | -0.81% | 19,468 | 45,759,164 |
| 2024-05-23 | 23.55 | 23.65 | 23.1 | 23.52 | -0.59% | 33,087 | 77,195,807 |
| 2024-05-22 | 23.86 | 24.06 | 23.27 | 23.66 | -1.21% | 28,440 | 66,926,331 |
| 2024-05-21 | 23.7 | 24.1 | 23.5 | 23.95 | +1.05% | 22,282 | 53,315,490 |
| 2024-05-20 | 23.33 | 23.8 | 23.1 | 23.7 | +0.64% | 40,450 | 94,772,369 |
| 2024-05-17 | 23.54 | 24.04 | 23.3 | 23.55 | -0.13% | 39,177 | 92,332,767 |
| 2024-05-16 | 24.12 | 24.23 | 23.48 | 23.58 | -1.83% | 32,845 | 77,978,110 |
| 2024-05-15 | 23.83 | 24.87 | 23.72 | 24.02 | +0.33% | 41,059 | 99,548,018 |
| 2024-05-14 | 23.06 | 24.47 | 22.81 | 23.94 | +3.82% | 69,497 | 165,140,066 |
| 2024-05-13 | 22 | 23.17 | 22 | 23.06 | +3.41% | 72,681 | 165,972,451 |
| 2024-05-10 | 23.25 | 24 | 21.98 | 22.3 | -3.04% | 82,835 | 186,380,928 |
| 2024-05-09 | 22.35 | 23.15 | 22.35 | 23 | +1.77% | 34,809 | 79,691,348 |
| 2024-05-08 | 22 | 22.72 | 21.93 | 22.6 | +1.53% | 37,148 | 83,556,685 |
| 2024-05-07 | 21.81 | 22.88 | 21.7 | 22.26 | +0.95% | 44,345 | 99,356,805 |
| 2024-05-06 | 21.69 | 22.17 | 21.64 | 22.05 | +2.08% | 50,842 | 111,893,825 |
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：