股票概览
24.13
-2.98%
-0.74
24.78
开盘价
24.78
最高价
23.95
最低价
75,931
成交量
数据更新至: 2024-05-31
技术指标
23.75
MA5 (5日均线)
23.48
MA10 (10日均线)
23.98
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 | 24.78 | 24.78 | 23.95 | 24.13 | -2.98% | 75,931 | 184,492,143 |
| 2024-05-30 | 23.5 | 25.5 | 23.11 | 24.87 | +5.07% | 105,798 | 259,600,704 |
| 2024-05-29 | 23.47 | 24.08 | 23.25 | 23.67 | +0.94% | 59,919 | 142,310,168 |
| 2024-05-28 | 22.6 | 24.68 | 22.32 | 23.45 | +3.53% | 80,805 | 192,194,946 |
| 2024-05-27 | 22.72 | 22.72 | 21.78 | 22.65 | +1.21% | 34,944 | 77,447,300 |
| 2024-05-24 | 23.03 | 23.23 | 22.29 | 22.38 | -2.91% | 24,084 | 54,664,867 |
| 2024-05-23 | 23.56 | 23.6 | 22.96 | 23.05 | -2.33% | 26,610 | 61,693,210 |
| 2024-05-22 | 23.39 | 23.66 | 23.21 | 23.6 | +0.9% | 21,030 | 49,406,165 |
| 2024-05-21 | 23.76 | 23.76 | 23.2 | 23.39 | -0.93% | 21,079 | 49,348,838 |
| 2024-05-20 | 23.92 | 24.25 | 23.3 | 23.61 | -1.3% | 39,458 | 93,303,741 |
| 2024-05-17 | 23.8 | 24 | 23.44 | 23.92 | +0.59% | 30,120 | 71,608,681 |
| 2024-05-16 | 24.09 | 24.3 | 23.75 | 23.78 | -0.34% | 25,229 | 60,509,195 |
| 2024-05-15 | 24.33 | 24.45 | 23.68 | 23.86 | -1.4% | 19,887 | 47,922,087 |
| 2024-05-14 | 23.97 | 24.43 | 23.66 | 24.2 | +0.83% | 27,523 | 66,247,760 |
| 2024-05-13 | 24.16 | 24.6 | 23.72 | 24 | -1.84% | 31,802 | 76,567,943 |
| 2024-05-10 | 25.24 | 25.26 | 24.39 | 24.45 | -3.21% | 40,773 | 100,590,777 |
| 2024-05-09 | 25.55 | 26.46 | 25.13 | 25.26 | +1.61% | 66,351 | 170,857,400 |
| 2024-05-08 | 25 | 25.45 | 24.62 | 24.86 | -0.6% | 30,634 | 76,382,170 |
| 2024-05-07 | 25.4 | 25.54 | 24.78 | 25.01 | -1.46% | 34,455 | 86,541,598 |
| 2024-05-06 | 25.81 | 26.19 | 25.19 | 25.38 | +0.04% | 38,700 | 98,891,874 |
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：