股票概览
22.89
-0.48%
-0.11
23.1
开盘价
23.19
最高价
22.89
最低价
23,962
成交量
数据更新至: 2024-05-31
技术指标
22.87
MA5 (5日均线)
23.46
MA10 (10日均线)
23.94
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 | 23.1 | 23.19 | 22.89 | 22.89 | -0.48% | 23,962 | 55,118,768 |
| 2024-05-30 | 22.97 | 23.24 | 22.74 | 23 | +0.31% | 24,580 | 56,428,538 |
| 2024-05-29 | 22.61 | 23.7 | 22.61 | 22.93 | +1.37% | 48,981 | 113,967,447 |
| 2024-05-28 | 22.86 | 22.97 | 22.56 | 22.62 | -1.18% | 25,336 | 57,629,889 |
| 2024-05-27 | 23.25 | 23.45 | 22.53 | 22.89 | -1.8% | 46,595 | 106,162,970 |
| 2024-05-24 | 23.66 | 24.05 | 23.29 | 23.31 | -1.85% | 37,731 | 89,079,279 |
| 2024-05-23 | 24.66 | 24.66 | 23.7 | 23.75 | -4.2% | 61,295 | 147,716,833 |
| 2024-05-22 | 24.05 | 25.08 | 24 | 24.79 | +3.03% | 76,669 | 188,373,808 |
| 2024-05-21 | 24.34 | 24.36 | 23.94 | 24.06 | -1.11% | 24,791 | 59,588,841 |
| 2024-05-20 | 24.3 | 24.75 | 24.24 | 24.33 | +0.12% | 29,067 | 70,970,218 |
| 2024-05-17 | 23.97 | 24.32 | 23.78 | 24.3 | +1.72% | 32,874 | 79,079,896 |
| 2024-05-16 | 23.92 | 24.17 | 23.77 | 23.89 | -0.13% | 21,298 | 51,046,571 |
| 2024-05-15 | 24.2 | 24.52 | 23.92 | 23.92 | -1.28% | 25,252 | 60,909,191 |
| 2024-05-14 | 24.38 | 24.6 | 24.15 | 24.23 | -0.12% | 25,204 | 61,283,818 |
| 2024-05-13 | 24.43 | 24.66 | 24.15 | 24.26 | -1.94% | 31,626 | 77,038,225 |
| 2024-05-10 | 25.32 | 25.32 | 24.62 | 24.74 | -2.14% | 36,744 | 91,167,694 |
| 2024-05-09 | 24.31 | 25.38 | 24.31 | 25.28 | +4.03% | 57,183 | 143,175,868 |
| 2024-05-08 | 24.81 | 24.81 | 24.17 | 24.3 | -2.06% | 33,453 | 81,710,580 |
| 2024-05-07 | 24.51 | 24.88 | 24.41 | 24.81 | +1.22% | 40,216 | 99,352,965 |
| 2024-05-06 | 24.55 | 24.94 | 24.45 | 24.51 | +1.28% | 45,686 | 112,782,471 |
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：