股票概览
22.96
-2.67%
-0.63
23.36
开盘价
23.76
最高价
22.95
最低价
105,451
成交量
数据更新至: 2024-05-31
技术指标
23.30
MA5 (5日均线)
22.86
MA10 (10日均线)
23.11
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 | 23.36 | 23.76 | 22.95 | 22.96 | -2.67% | 105,451 | 245,645,993 |
| 2024-05-30 | 23 | 23.8 | 22.7 | 23.59 | +1.38% | 121,620 | 285,357,383 |
| 2024-05-29 | 23 | 23.9 | 22.87 | 23.27 | +0.39% | 98,182 | 230,023,582 |
| 2024-05-28 | 23.32 | 24.15 | 23.06 | 23.18 | -1.36% | 157,466 | 370,968,460 |
| 2024-05-27 | 21.94 | 23.57 | 21.16 | 23.5 | +8.65% | 161,959 | 365,479,484 |
| 2024-05-24 | 22.39 | 22.48 | 21.6 | 21.63 | -3.35% | 49,612 | 108,953,461 |
| 2024-05-23 | 22.78 | 22.8 | 22.34 | 22.38 | -1.84% | 39,947 | 89,967,148 |
| 2024-05-22 | 22.49 | 23 | 22.45 | 22.8 | +1.38% | 49,382 | 112,291,026 |
| 2024-05-21 | 23.07 | 23.07 | 22.14 | 22.49 | -1.19% | 55,883 | 125,390,683 |
| 2024-05-20 | 22.99 | 23 | 22.42 | 22.76 | -0.83% | 71,246 | 161,773,486 |
| 2024-05-17 | 22.2 | 23.05 | 22.01 | 22.95 | +3.38% | 74,830 | 169,033,169 |
| 2024-05-16 | 22.3 | 22.67 | 22.16 | 22.2 | -0.09% | 50,214 | 112,466,845 |
| 2024-05-15 | 22.38 | 22.84 | 22.02 | 22.22 | -0.71% | 48,020 | 107,701,794 |
| 2024-05-14 | 22.45 | 22.98 | 22.11 | 22.38 | -0.44% | 54,796 | 122,629,346 |
| 2024-05-13 | 22.69 | 23.25 | 22.3 | 22.48 | -1.88% | 68,973 | 157,007,970 |
| 2024-05-10 | 24.42 | 24.47 | 22.75 | 22.91 | -6.38% | 117,664 | 273,384,099 |
| 2024-05-09 | 23.6 | 24.68 | 23.48 | 24.47 | +2.26% | 72,809 | 176,973,447 |
| 2024-05-08 | 24.75 | 24.93 | 23.86 | 23.93 | -3.78% | 63,567 | 154,122,308 |
| 2024-05-07 | 25.24 | 25.37 | 24.71 | 24.87 | -1.39% | 70,750 | 176,443,640 |
| 2024-05-06 | 25.04 | 25.37 | 24.74 | 25.22 | +2.73% | 77,812 | 195,358,177 |
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：