股票概览
23.12
+0.3%
+0.07
23.12
开盘价
23.31
最高价
23.03
最低价
127,030
成交量
数据更新至: 2024-05-31
技术指标
23.25
MA5 (5日均线)
24.30
MA10 (10日均线)
24.36
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 | 23.12 | 23.31 | 23.03 | 23.12 | +0.3% | 127,030 | 294,526,746 |
| 2024-05-30 | 23 | 23.28 | 22.75 | 23.05 | -0.65% | 124,576 | 286,587,346 |
| 2024-05-29 | 23.08 | 23.45 | 23.02 | 23.2 | -0.13% | 140,023 | 324,842,064 |
| 2024-05-28 | 23.67 | 23.68 | 23.01 | 23.23 | -1.86% | 173,606 | 403,061,342 |
| 2024-05-27 | 24.61 | 24.76 | 23.33 | 23.67 | -4.29% | 328,726 | 781,030,078 |
| 2024-05-24 | 24.99 | 25.25 | 24.71 | 24.73 | -1.47% | 182,595 | 454,333,673 |
| 2024-05-23 | 25.5 | 25.86 | 24.8 | 25.1 | -2.37% | 215,441 | 541,443,260 |
| 2024-05-22 | 25.28 | 25.8 | 25.11 | 25.71 | +1.62% | 225,291 | 574,200,861 |
| 2024-05-21 | 25.89 | 25.89 | 25.18 | 25.3 | -2.32% | 241,508 | 615,642,136 |
| 2024-05-20 | 25.3 | 26.4 | 24.8 | 25.9 | -1.22% | 448,369 | 1,151,447,348 |
| 2024-05-17 | 26.14 | 26.82 | 25.76 | 26.22 | +0.08% | 445,790 | 1,168,890,816 |
| 2024-05-16 | 26.19 | 26.52 | 25.91 | 26.2 | +0.04% | 428,920 | 1,123,908,099 |
| 2024-05-15 | 25.32 | 26.32 | 25.01 | 26.19 | +5.14% | 621,434 | 1,597,487,040 |
| 2024-05-14 | 25.33 | 25.7 | 24.76 | 24.91 | -0.88% | 477,142 | 1,199,008,776 |
| 2024-05-13 | 24.1 | 25.38 | 23.94 | 25.13 | +11.69% | 847,167 | 2,088,185,488 |
| 2024-05-10 | 22.89 | 23.3 | 22.43 | 22.5 | -1.79% | 171,978 | 389,077,013 |
| 2024-05-09 | 22.88 | 23.13 | 22.77 | 22.91 | -0.04% | 169,680 | 388,901,328 |
| 2024-05-08 | 23.45 | 23.45 | 22.83 | 22.92 | -2.88% | 135,953 | 312,970,370 |
| 2024-05-07 | 23.5 | 23.99 | 23.5 | 23.6 | 0% | 140,403 | 333,369,346 |
| 2024-05-06 | 23.89 | 24.08 | 23.48 | 23.6 | +0.68% | 151,176 | 359,124,671 |
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：