股票概览
24.58
+1.82%
+0.44
24.28
开盘价
24.77
最高价
24.2
最低价
21,679
成交量
数据更新至: 2024-05-31
技术指标
24.50
MA5 (5日均线)
24.61
MA10 (10日均线)
25.48
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 | 24.28 | 24.77 | 24.2 | 24.58 | +1.82% | 21,679 | 53,171,358 |
| 2024-05-30 | 24.2 | 24.57 | 23.98 | 24.14 | -1.07% | 10,947 | 26,512,681 |
| 2024-05-29 | 24.33 | 24.53 | 24.2 | 24.4 | +0.04% | 11,448 | 27,887,899 |
| 2024-05-28 | 24.75 | 24.89 | 24.25 | 24.39 | -2.36% | 20,382 | 50,010,091 |
| 2024-05-27 | 24.24 | 25.33 | 24.11 | 24.98 | +2.84% | 37,771 | 94,122,261 |
| 2024-05-24 | 24.4 | 24.74 | 24.24 | 24.29 | -0.74% | 12,626 | 30,861,505 |
| 2024-05-23 | 24.65 | 25.09 | 24.42 | 24.47 | -0.81% | 20,439 | 50,547,007 |
| 2024-05-22 | 24.97 | 25.07 | 24.45 | 24.67 | -0.12% | 20,252 | 49,889,941 |
| 2024-05-21 | 25.1 | 25.25 | 24.61 | 24.7 | -3.14% | 21,900 | 54,303,030 |
| 2024-05-20 | 25.31 | 25.75 | 25.15 | 25.5 | +0.87% | 20,683 | 52,645,014 |
| 2024-05-17 | 25.57 | 25.87 | 25.07 | 25.28 | -1.21% | 28,349 | 71,952,038 |
| 2024-05-16 | 25.99 | 26.1 | 25.43 | 25.59 | -1.2% | 24,442 | 63,021,965 |
| 2024-05-15 | 26.65 | 26.69 | 25.8 | 25.9 | -2.81% | 23,651 | 61,877,091 |
| 2024-05-14 | 26.6 | 27.47 | 26.38 | 26.65 | -1.11% | 27,491 | 73,901,184 |
| 2024-05-13 | 26.16 | 27.09 | 26.1 | 26.95 | +2.16% | 32,388 | 86,527,802 |
| 2024-05-10 | 26.75 | 26.77 | 26.26 | 26.38 | -0.64% | 16,378 | 43,319,909 |
| 2024-05-09 | 26.34 | 26.89 | 26.1 | 26.55 | +0.95% | 25,854 | 68,828,134 |
| 2024-05-08 | 26.81 | 26.99 | 26.18 | 26.3 | -1.94% | 34,416 | 91,428,030 |
| 2024-05-07 | 27.09 | 27.58 | 26.65 | 26.82 | -1.18% | 45,942 | 124,230,684 |
| 2024-05-06 | 26.4 | 27.2 | 26.25 | 27.14 | +4.34% | 44,649 | 119,631,526 |
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：