股票概览
24.87
+3.8%
+0.91
23.71
开盘价
25.18
最高价
23.68
最低价
32,094
成交量
数据更新至: 2024-05-31
技术指标
25.10
MA5 (5日均线)
24.41
MA10 (10日均线)
24.40
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 | 23.71 | 25.18 | 23.68 | 24.87 | +3.8% | 32,094 | 79,529,745 |
| 2024-05-30 | 25.11 | 25.18 | 23.71 | 23.96 | -6.22% | 32,903 | 80,468,488 |
| 2024-05-29 | 25.24 | 25.9 | 25.01 | 25.55 | +1.07% | 35,133 | 89,414,535 |
| 2024-05-28 | 25.32 | 25.87 | 24.65 | 25.28 | -2.09% | 39,924 | 100,419,194 |
| 2024-05-27 | 23.91 | 26 | 23.91 | 25.82 | +6.04% | 61,994 | 155,516,520 |
| 2024-05-24 | 22.99 | 24.96 | 22.66 | 24.35 | +4.73% | 45,038 | 107,937,732 |
| 2024-05-23 | 23.51 | 23.65 | 22.79 | 23.25 | -1.82% | 23,011 | 53,402,008 |
| 2024-05-22 | 23.54 | 24.2 | 23.17 | 23.68 | +0.59% | 26,019 | 61,668,131 |
| 2024-05-21 | 23.78 | 24.14 | 22.8 | 23.54 | -1.05% | 27,365 | 63,702,679 |
| 2024-05-20 | 23.8 | 24.23 | 23.5 | 23.79 | -0.54% | 18,876 | 44,910,135 |
| 2024-05-17 | 24.5 | 24.5 | 23.46 | 23.92 | -0.54% | 19,688 | 46,945,654 |
| 2024-05-16 | 23.07 | 24.07 | 23.07 | 24.05 | +5.16% | 30,383 | 72,175,697 |
| 2024-05-15 | 23.5 | 23.69 | 22.77 | 22.87 | -2.56% | 20,525 | 47,474,025 |
| 2024-05-14 | 23.04 | 23.59 | 23.04 | 23.47 | +1.43% | 18,415 | 43,066,724 |
| 2024-05-13 | 24.3 | 24.46 | 22.9 | 23.14 | -8.72% | 35,833 | 84,489,691 |
| 2024-05-10 | 24.83 | 25.85 | 23.7 | 25.35 | +2.18% | 49,300 | 122,430,033 |
| 2024-05-09 | 24.4 | 25.3 | 24.4 | 24.81 | -1.7% | 36,137 | 89,517,197 |
| 2024-05-08 | 25.25 | 26.26 | 24.55 | 25.24 | +1.65% | 53,776 | 137,102,685 |
| 2024-05-07 | 25.32 | 25.5 | 24.6 | 24.83 | -5.12% | 53,757 | 134,297,375 |
| 2024-05-06 | 26.24 | 28 | 25.16 | 26.17 | -1.25% | 73,131 | 194,374,599 |
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：