股票概览
24.62
+1.32%
+0.32
24.06
开盘价
24.67
最高价
23.9
最低价
28,816
成交量
数据更新至: 2024-05-31
技术指标
24.20
MA5 (5日均线)
24.80
MA10 (10日均线)
25.85
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 | 24.06 | 24.67 | 23.9 | 24.62 | +1.32% | 28,816 | 70,168,499 |
| 2024-05-30 | 24.01 | 24.72 | 23.4 | 24.3 | +1.25% | 27,278 | 66,138,589 |
| 2024-05-29 | 23.85 | 24.42 | 23.76 | 24 | -0.04% | 20,528 | 49,396,868 |
| 2024-05-28 | 23.88 | 24.5 | 23.63 | 24.01 | -0.29% | 22,437 | 54,019,439 |
| 2024-05-27 | 24.35 | 24.35 | 23.4 | 24.08 | +0.12% | 23,926 | 56,830,859 |
| 2024-05-24 | 25.02 | 25.1 | 24.05 | 24.05 | -4.03% | 34,871 | 84,732,785 |
| 2024-05-23 | 24.83 | 25.99 | 23.89 | 25.06 | -1.76% | 47,578 | 119,733,882 |
| 2024-05-22 | 25.53 | 25.54 | 25.13 | 25.51 | -0.27% | 26,956 | 68,270,724 |
| 2024-05-21 | 26.79 | 26.8 | 25.37 | 25.58 | -4.59% | 40,188 | 103,482,822 |
| 2024-05-20 | 26.55 | 27.44 | 26.07 | 26.81 | +1.02% | 47,461 | 126,639,297 |
| 2024-05-17 | 26.3 | 26.8 | 25.62 | 26.54 | +0.91% | 47,224 | 124,539,690 |
| 2024-05-16 | 25.48 | 26.98 | 25.39 | 26.3 | +2.61% | 45,399 | 119,149,998 |
| 2024-05-15 | 25.3 | 25.84 | 24.78 | 25.63 | +1.22% | 32,761 | 83,575,922 |
| 2024-05-14 | 26.01 | 26.43 | 25.09 | 25.32 | -2.65% | 49,679 | 126,856,240 |
| 2024-05-13 | 28.55 | 28.56 | 26.01 | 26.01 | -9.84% | 68,576 | 182,972,426 |
| 2024-05-10 | 27.53 | 29.45 | 27.38 | 28.85 | +4.53% | 96,349 | 276,655,754 |
| 2024-05-09 | 27 | 27.85 | 26.7 | 27.6 | +2% | 46,625 | 127,278,583 |
| 2024-05-08 | 28.06 | 28.16 | 26.97 | 27.06 | -4.58% | 50,463 | 138,267,421 |
| 2024-05-07 | 27.52 | 28.6 | 27.4 | 28.36 | +4% | 75,718 | 213,029,606 |
| 2024-05-06 | 27.8 | 28.2 | 27.1 | 27.27 | +1.34% | 46,644 | 128,218,293 |
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：