股票概览
24.45
-0.65%
-0.16
24.6
开盘价
24.64
最高价
24.36
最低价
7,242
成交量
数据更新至: 2024-05-31
技术指标
24.29
MA5 (5日均线)
24.41
MA10 (10日均线)
24.67
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 | 24.6 | 24.64 | 24.36 | 24.45 | -0.65% | 7,242 | 17,737,811 |
| 2024-05-30 | 24.2 | 24.65 | 23.9 | 24.61 | +1.4% | 9,927 | 24,289,267 |
| 2024-05-29 | 23.89 | 24.38 | 23.89 | 24.27 | +1.63% | 8,682 | 21,052,136 |
| 2024-05-28 | 24.21 | 24.4 | 23.82 | 23.88 | -1.4% | 4,611 | 11,109,747 |
| 2024-05-27 | 24.48 | 24.48 | 23.76 | 24.22 | +0.75% | 6,175 | 14,806,418 |
| 2024-05-24 | 23.87 | 24.29 | 23.76 | 24.04 | +0.46% | 8,152 | 19,643,306 |
| 2024-05-23 | 24.65 | 24.84 | 23.89 | 23.93 | -3.82% | 9,820 | 23,752,323 |
| 2024-05-22 | 24.8 | 24.92 | 24.46 | 24.88 | +1.26% | 6,631 | 16,368,356 |
| 2024-05-21 | 25.05 | 25.29 | 24.39 | 24.57 | -2.85% | 9,859 | 24,377,630 |
| 2024-05-20 | 24.87 | 25.37 | 24.8 | 25.29 | +2.55% | 14,566 | 36,526,229 |
| 2024-05-17 | 24.99 | 24.99 | 24.4 | 24.66 | -0.68% | 8,985 | 22,126,748 |
| 2024-05-16 | 25.14 | 25.37 | 24.73 | 24.83 | -0.32% | 11,422 | 28,628,702 |
| 2024-05-15 | 24.8 | 25.48 | 24.74 | 24.91 | +0.24% | 13,514 | 33,962,116 |
| 2024-05-14 | 24.56 | 25 | 24.56 | 24.85 | +1.47% | 9,747 | 24,157,326 |
| 2024-05-13 | 25 | 25 | 24.24 | 24.49 | -2.86% | 12,710 | 31,138,474 |
| 2024-05-10 | 25.62 | 25.81 | 24.97 | 25.21 | -1.48% | 13,725 | 34,648,730 |
| 2024-05-09 | 24.66 | 25.83 | 24.58 | 25.59 | +3.9% | 21,561 | 54,800,343 |
| 2024-05-08 | 25.1 | 25.1 | 24.59 | 24.63 | -1.83% | 13,279 | 32,960,260 |
| 2024-05-07 | 24.71 | 25.25 | 24.68 | 25.09 | +0.76% | 22,227 | 55,529,242 |
| 2024-05-06 | 24.24 | 24.95 | 24.21 | 24.9 | +4.05% | 27,528 | 67,897,226 |
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：