股票概览
24.65
+1.27%
+0.31
24.2
开盘价
24.8
最高价
24.12
最低价
39,111
成交量
数据更新至: 2024-05-31
技术指标
24.65
MA5 (5日均线)
24.60
MA10 (10日均线)
23.62
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 | 24.2 | 24.8 | 24.12 | 24.65 | +1.27% | 39,111 | 95,876,023 |
| 2024-05-30 | 25.01 | 25.37 | 24.33 | 24.34 | -3.79% | 51,722 | 127,230,131 |
| 2024-05-29 | 24.44 | 25.33 | 24.33 | 25.3 | +2.8% | 66,697 | 166,228,711 |
| 2024-05-28 | 24.44 | 24.81 | 24.07 | 24.61 | +1.07% | 46,365 | 113,477,268 |
| 2024-05-27 | 24.3 | 24.64 | 23.61 | 24.35 | -0.41% | 69,525 | 167,867,439 |
| 2024-05-24 | 24 | 24.85 | 23.63 | 24.45 | +1.37% | 80,253 | 196,025,056 |
| 2024-05-23 | 24.52 | 24.98 | 23.58 | 24.12 | -1.47% | 52,010 | 125,741,356 |
| 2024-05-22 | 24.67 | 24.88 | 23.98 | 24.48 | -0.89% | 60,158 | 146,301,030 |
| 2024-05-21 | 24.72 | 25.54 | 24.41 | 24.7 | -1.16% | 99,772 | 248,084,601 |
| 2024-05-20 | 23.25 | 25.2 | 23.25 | 24.99 | +7.48% | 121,164 | 296,221,093 |
| 2024-05-17 | 22.72 | 23.5 | 22.62 | 23.25 | +1.97% | 59,337 | 137,219,031 |
| 2024-05-16 | 22.15 | 23.08 | 22.15 | 22.8 | +2.7% | 56,461 | 128,706,121 |
| 2024-05-15 | 22.59 | 22.79 | 21.95 | 22.2 | -1.73% | 40,961 | 90,916,993 |
| 2024-05-14 | 22.66 | 23.3 | 22.57 | 22.59 | -1.18% | 67,809 | 155,153,031 |
| 2024-05-13 | 21.9 | 23.06 | 21.9 | 22.86 | +2.97% | 72,607 | 164,466,530 |
| 2024-05-10 | 22.24 | 22.7 | 21.9 | 22.2 | -0.58% | 70,533 | 156,668,597 |
| 2024-05-09 | 22.71 | 22.77 | 21.92 | 22.33 | -3.67% | 91,251 | 203,452,563 |
| 2024-05-08 | 22.29 | 23.35 | 22.04 | 23.18 | +4.79% | 99,345 | 225,772,602 |
| 2024-05-07 | 22.59 | 22.83 | 22.01 | 22.12 | -3.07% | 57,370 | 128,462,633 |
| 2024-05-06 | 21.68 | 23 | 21.19 | 22.82 | +4.49% | 74,812 | 167,028,832 |
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：