股票概览
23.46
+0.04%
+0.01
23.41
开盘价
23.74
最高价
23.41
最低价
11,503
成交量
数据更新至: 2024-05-31
技术指标
23.48
MA5 (5日均线)
23.91
MA10 (10日均线)
24.75
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 | 23.41 | 23.74 | 23.41 | 23.46 | +0.04% | 11,503 | 27,081,586 |
| 2024-05-30 | 23.2 | 23.65 | 23.18 | 23.45 | +0.04% | 9,949 | 23,351,565 |
| 2024-05-29 | 23.41 | 23.65 | 23.3 | 23.44 | +0.56% | 11,135 | 26,089,605 |
| 2024-05-28 | 23.61 | 23.69 | 23.3 | 23.31 | -1.77% | 12,325 | 28,905,594 |
| 2024-05-27 | 23.6 | 23.78 | 23.05 | 23.73 | +0.55% | 20,097 | 47,090,240 |
| 2024-05-24 | 23.87 | 23.95 | 23.59 | 23.6 | +0.13% | 18,876 | 44,842,172 |
| 2024-05-23 | 24.4 | 24.55 | 23.41 | 23.57 | -4.07% | 33,529 | 80,096,655 |
| 2024-05-22 | 24.95 | 25.19 | 24.34 | 24.57 | -0.73% | 25,905 | 63,986,603 |
| 2024-05-21 | 25.13 | 25.17 | 24.56 | 24.75 | -1.82% | 21,044 | 52,103,339 |
| 2024-05-20 | 24.84 | 25.33 | 24.74 | 25.21 | +1.2% | 29,996 | 75,365,766 |
| 2024-05-17 | 24.7 | 24.96 | 24.48 | 24.91 | +0.77% | 21,417 | 53,005,958 |
| 2024-05-16 | 25 | 25.15 | 24.51 | 24.72 | -0.36% | 24,366 | 60,342,565 |
| 2024-05-15 | 25.42 | 25.49 | 24.6 | 24.81 | -2.74% | 34,966 | 87,193,183 |
| 2024-05-14 | 25.71 | 25.99 | 25.4 | 25.51 | -0.35% | 40,908 | 104,988,208 |
| 2024-05-13 | 25.48 | 26.25 | 25.25 | 25.6 | 0% | 48,531 | 124,805,814 |
| 2024-05-10 | 26.61 | 27.39 | 25.6 | 25.6 | -5.22% | 89,251 | 235,533,301 |
| 2024-05-09 | 26.65 | 27.84 | 26.1 | 27.01 | -2.6% | 119,940 | 322,245,858 |
| 2024-05-08 | 26.51 | 27.96 | 25.82 | 27.73 | +10.96% | 136,532 | 369,396,146 |
| 2024-05-07 | 24.86 | 25.06 | 24.42 | 24.99 | +0.08% | 41,166 | 101,791,457 |
| 2024-05-06 | 23.8 | 24.97 | 23.7 | 24.97 | +5.76% | 67,316 | 165,188,373 |
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：