股票概览
23.29
+1.7%
+0.39
22.91
开盘价
23.38
最高价
22.9
最低价
14,179
成交量
数据更新至: 2024-05-31
技术指标
22.99
MA5 (5日均线)
23.59
MA10 (10日均线)
29.04
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 | 22.91 | 23.38 | 22.9 | 23.29 | +1.7% | 14,179 | 32,898,559 |
| 2024-05-30 | 22.6 | 23.07 | 22.5 | 22.9 | +0.35% | 11,786 | 26,962,031 |
| 2024-05-29 | 22.6 | 23.15 | 22.5 | 22.82 | +0.31% | 12,502 | 28,644,285 |
| 2024-05-28 | 23.17 | 23.34 | 22.74 | 22.75 | -1.81% | 13,654 | 31,304,816 |
| 2024-05-27 | 23.13 | 23.38 | 22.61 | 23.17 | +0.52% | 17,168 | 39,346,124 |
| 2024-05-24 | 23.53 | 23.81 | 23.01 | 23.05 | -2.74% | 20,400 | 47,550,913 |
| 2024-05-23 | 24.5 | 24.51 | 23.64 | 23.7 | -3.58% | 24,341 | 58,226,611 |
| 2024-05-22 | 24.53 | 24.75 | 24.41 | 24.58 | -0.2% | 16,724 | 41,061,537 |
| 2024-05-21 | 24.88 | 25.25 | 24.52 | 24.63 | -1.32% | 18,390 | 45,667,535 |
| 2024-05-20 | 24.9 | 25.4 | 24.67 | 24.96 | -0.52% | 27,449 | 68,830,871 |
| 2024-05-17 | 24.61 | 25.39 | 24.6 | 25.09 | -28.19% | 30,920 | 77,244,101 |
| 2024-05-16 | 35.55 | 35.82 | 34.93 | 34.94 | -2.16% | 23,364 | 82,212,725 |
| 2024-05-15 | 36.24 | 36.35 | 35.53 | 35.71 | -1.27% | 19,486 | 69,846,211 |
| 2024-05-14 | 35.23 | 36.18 | 35.23 | 36.17 | +3.05% | 24,115 | 86,395,926 |
| 2024-05-13 | 35.08 | 35.82 | 34.44 | 35.1 | -0.2% | 18,610 | 65,471,862 |
| 2024-05-10 | 35.53 | 35.9 | 34.87 | 35.17 | -0.68% | 16,669 | 58,615,767 |
| 2024-05-09 | 34.94 | 35.62 | 34.85 | 35.41 | +1.08% | 18,003 | 63,740,908 |
| 2024-05-08 | 36 | 36 | 34.8 | 35.03 | -3.26% | 26,249 | 92,324,264 |
| 2024-05-07 | 36 | 36.62 | 35.73 | 36.21 | +0.5% | 26,411 | 95,736,731 |
| 2024-05-06 | 36.47 | 36.77 | 35.88 | 36.03 | +0.06% | 32,956 | 119,231,167 |
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：