股票概览
24.6
-1.68%
-0.42
25.02
开盘价
25.02
最高价
23.9
最低价
17,444
成交量
数据更新至: 2024-05-31
技术指标
24.76
MA5 (5日均线)
24.62
MA10 (10日均线)
23.97
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 | 25.02 | 25.02 | 23.9 | 24.6 | -1.68% | 17,444 | 42,602,914 |
| 2024-05-30 | 24.87 | 25.14 | 24.7 | 25.02 | +1.09% | 7,071 | 17,682,609 |
| 2024-05-29 | 24.86 | 25.18 | 24.5 | 24.75 | +0.32% | 6,001 | 14,901,070 |
| 2024-05-28 | 24.78 | 24.91 | 24.51 | 24.67 | -0.36% | 5,213 | 12,862,943 |
| 2024-05-27 | 24.94 | 25 | 24.3 | 24.76 | +0.32% | 7,394 | 18,266,287 |
| 2024-05-24 | 24.49 | 25.15 | 24.34 | 24.68 | +0.78% | 10,246 | 25,456,330 |
| 2024-05-23 | 24.4 | 24.55 | 23.38 | 24.49 | +1.16% | 7,661 | 18,582,828 |
| 2024-05-22 | 24.11 | 24.47 | 23.8 | 24.21 | +0.21% | 9,238 | 22,267,970 |
| 2024-05-21 | 24.97 | 25.14 | 24.01 | 24.16 | -2.82% | 11,493 | 28,106,591 |
| 2024-05-20 | 24.72 | 25.05 | 24.22 | 24.86 | +0.61% | 9,746 | 24,014,461 |
| 2024-05-17 | 23.57 | 24.79 | 23.33 | 24.71 | +5.73% | 17,618 | 42,824,910 |
| 2024-05-16 | 23.18 | 23.65 | 23.18 | 23.37 | +0.26% | 5,639 | 13,198,868 |
| 2024-05-15 | 24.03 | 24.04 | 23.27 | 23.31 | -0.6% | 8,457 | 19,897,764 |
| 2024-05-14 | 22.85 | 23.57 | 22.85 | 23.45 | +1.96% | 8,567 | 19,956,763 |
| 2024-05-13 | 22.75 | 23.43 | 22.12 | 23 | +0.74% | 8,789 | 20,147,369 |
| 2024-05-10 | 23.05 | 23.33 | 22.6 | 22.83 | -1% | 9,395 | 21,536,206 |
| 2024-05-09 | 23.19 | 23.4 | 22.85 | 23.06 | -0.69% | 10,687 | 24,614,142 |
| 2024-05-08 | 23.4 | 23.61 | 22.87 | 23.22 | -1.11% | 12,421 | 28,846,649 |
| 2024-05-07 | 22.61 | 23.5 | 22.29 | 23.48 | +3.53% | 18,296 | 41,970,303 |
| 2024-05-06 | 21.61 | 23.03 | 21.52 | 22.68 | +5.49% | 21,941 | 48,961,329 |
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：