股票概览
24.46
+2.86%
+0.68
23.76
开盘价
24.81
最高价
23.76
最低价
60,712
成交量
数据更新至: 2024-05-31
技术指标
23.61
MA5 (5日均线)
23.79
MA10 (10日均线)
23.90
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 | 23.76 | 24.81 | 23.76 | 24.46 | +2.86% | 60,712 | 147,635,782 |
| 2024-05-30 | 22.9 | 23.94 | 22.66 | 23.78 | +3.3% | 49,666 | 117,024,633 |
| 2024-05-29 | 23.28 | 23.7 | 22.91 | 23.02 | -1.07% | 25,636 | 59,584,517 |
| 2024-05-28 | 23.3 | 23.95 | 22.93 | 23.27 | -1.1% | 45,682 | 107,478,512 |
| 2024-05-27 | 23.01 | 23.56 | 22.38 | 23.53 | +1.73% | 47,385 | 108,174,590 |
| 2024-05-24 | 23.52 | 23.79 | 23.1 | 23.13 | -2.65% | 34,000 | 79,482,857 |
| 2024-05-23 | 24.21 | 24.37 | 23.73 | 23.76 | -1.86% | 39,969 | 96,125,917 |
| 2024-05-22 | 23.92 | 24.36 | 23.81 | 24.21 | +0.67% | 29,659 | 71,307,604 |
| 2024-05-21 | 24.47 | 24.63 | 23.92 | 24.05 | -2.71% | 39,568 | 95,377,612 |
| 2024-05-20 | 24.08 | 24.85 | 23.91 | 24.72 | +2.91% | 55,671 | 136,445,424 |
| 2024-05-17 | 23.41 | 24.06 | 23.32 | 24.02 | +2.43% | 44,030 | 104,770,580 |
| 2024-05-16 | 23.34 | 23.85 | 23.34 | 23.45 | +0.17% | 33,446 | 78,775,110 |
| 2024-05-15 | 23.96 | 24.15 | 23.38 | 23.41 | -2.62% | 40,698 | 96,363,794 |
| 2024-05-14 | 23.97 | 24.36 | 23.74 | 24.04 | -0.37% | 43,407 | 104,042,736 |
| 2024-05-13 | 24.67 | 24.71 | 24 | 24.13 | -3.33% | 51,858 | 125,578,640 |
| 2024-05-10 | 25.3 | 25.79 | 24.8 | 24.96 | -1.77% | 92,180 | 232,710,700 |
| 2024-05-09 | 23.4 | 26 | 23.31 | 25.41 | +8.5% | 130,177 | 323,307,764 |
| 2024-05-08 | 24.02 | 24.02 | 23.32 | 23.42 | -2.74% | 55,412 | 130,813,981 |
| 2024-05-07 | 23.27 | 24.23 | 22.98 | 24.08 | +4.06% | 90,355 | 215,270,997 |
| 2024-05-06 | 22.77 | 23.39 | 22.77 | 23.14 | +2.66% | 57,274 | 132,650,774 |
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：