股票概览
23.66
+0.13%
+0.03
23.73
开盘价
24.02
最高价
23.63
最低价
28,151
成交量
数据更新至: 2024-05-31
技术指标
23.95
MA5 (5日均线)
24.60
MA10 (10日均线)
24.97
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 | 23.73 | 24.02 | 23.63 | 23.66 | +0.13% | 28,151 | 67,035,455 |
| 2024-05-30 | 23.6 | 23.8 | 23.3 | 23.63 | -0.55% | 40,383 | 94,794,911 |
| 2024-05-29 | 24.09 | 24.37 | 23.51 | 23.76 | -1.78% | 46,163 | 110,310,504 |
| 2024-05-28 | 24.41 | 24.56 | 23.98 | 24.19 | -1.35% | 41,733 | 101,122,467 |
| 2024-05-27 | 24.45 | 24.6 | 23.75 | 24.52 | +0.25% | 55,924 | 134,996,972 |
| 2024-05-24 | 24.92 | 25.19 | 24.42 | 24.46 | -1.85% | 53,272 | 131,784,957 |
| 2024-05-23 | 25.5 | 25.5 | 24.9 | 24.92 | -2.62% | 52,044 | 130,990,661 |
| 2024-05-22 | 25.73 | 25.86 | 25.37 | 25.59 | -0.62% | 52,598 | 134,695,800 |
| 2024-05-21 | 25.46 | 25.79 | 25.08 | 25.75 | +0.78% | 57,372 | 145,843,445 |
| 2024-05-20 | 24.78 | 25.73 | 24.65 | 25.55 | +3.11% | 79,195 | 200,857,503 |
| 2024-05-17 | 24.58 | 25.02 | 24.53 | 24.78 | +0.9% | 55,691 | 137,809,031 |
| 2024-05-16 | 24.89 | 25.05 | 24.41 | 24.56 | -1.29% | 58,509 | 144,210,232 |
| 2024-05-15 | 25.3 | 25.48 | 24.84 | 24.88 | -2.16% | 51,222 | 127,981,054 |
| 2024-05-14 | 24.97 | 25.8 | 24.96 | 25.43 | +1.11% | 65,213 | 166,380,724 |
| 2024-05-13 | 25.29 | 25.79 | 24.92 | 25.15 | -1.49% | 84,180 | 212,571,847 |
| 2024-05-10 | 26.47 | 26.78 | 25.51 | 25.53 | -4.67% | 125,970 | 327,217,589 |
| 2024-05-09 | 26 | 27.73 | 25.55 | 26.78 | +1.86% | 184,012 | 488,103,734 |
| 2024-05-08 | 26.1 | 27.4 | 25.65 | 26.29 | +4.12% | 213,211 | 564,657,736 |
| 2024-05-07 | 25 | 25.28 | 24.7 | 25.25 | +1.9% | 82,777 | 207,104,163 |
| 2024-05-06 | 24.5 | 24.97 | 24.39 | 24.78 | +3.04% | 78,968 | 194,981,847 |
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：