股票概览
23.68
+1.41%
+0.33
23.27
开盘价
23.77
最高价
23.2
最低价
4,478
成交量
数据更新至: 2024-05-31
技术指标
23.56
MA5 (5日均线)
23.78
MA10 (10日均线)
24.32
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 | 23.27 | 23.77 | 23.2 | 23.68 | +1.41% | 4,478 | 10,551,749 |
| 2024-05-30 | 23.59 | 23.66 | 23.26 | 23.35 | -1.02% | 3,511 | 8,219,623 |
| 2024-05-29 | 23.21 | 23.74 | 23.21 | 23.59 | +0.81% | 2,894 | 6,828,451 |
| 2024-05-28 | 23.75 | 23.82 | 23.4 | 23.4 | -1.68% | 3,206 | 7,548,912 |
| 2024-05-27 | 23.38 | 23.88 | 23.3 | 23.8 | +1.36% | 3,706 | 8,733,373 |
| 2024-05-24 | 23.43 | 23.93 | 23.15 | 23.48 | -0.76% | 5,114 | 12,109,504 |
| 2024-05-23 | 24.16 | 24.16 | 23.35 | 23.66 | -2.35% | 10,273 | 24,295,723 |
| 2024-05-22 | 24.41 | 24.44 | 24.06 | 24.23 | +0.12% | 5,247 | 12,717,892 |
| 2024-05-21 | 24.4 | 24.65 | 24.16 | 24.2 | -0.98% | 5,138 | 12,475,154 |
| 2024-05-20 | 24.71 | 24.76 | 24.33 | 24.44 | -0.65% | 7,499 | 18,372,810 |
| 2024-05-17 | 24.7 | 24.84 | 24.33 | 24.6 | +0.24% | 7,765 | 19,071,895 |
| 2024-05-16 | 24.78 | 25.06 | 24.51 | 24.54 | -1.29% | 9,580 | 23,721,634 |
| 2024-05-15 | 25.04 | 25.13 | 24.67 | 24.86 | -0.72% | 9,924 | 24,720,704 |
| 2024-05-14 | 24.9 | 25.28 | 24.51 | 25.04 | -0.48% | 15,808 | 39,291,711 |
| 2024-05-13 | 24.57 | 25.58 | 24.06 | 25.16 | +1% | 22,236 | 55,581,121 |
| 2024-05-10 | 25.1 | 25.36 | 24.34 | 24.91 | +0.48% | 17,621 | 43,671,256 |
| 2024-05-09 | 24.35 | 24.79 | 24.35 | 24.79 | +1.6% | 9,739 | 24,024,653 |
| 2024-05-08 | 25 | 25.16 | 24.26 | 24.4 | -2.79% | 14,165 | 34,773,596 |
| 2024-05-07 | 25.01 | 25.37 | 24.55 | 25.1 | -0.36% | 19,039 | 47,424,926 |
| 2024-05-06 | 24.59 | 25.83 | 24.42 | 25.19 | +5.22% | 30,300 | 75,891,020 |
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：