股票概览
24.37
+0.95%
+0.23
24.15
开盘价
24.73
最高价
23.64
最低价
31,970
成交量
数据更新至: 2024-05-31
技术指标
23.52
MA5 (5日均线)
23.02
MA10 (10日均线)
23.23
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 | 24.15 | 24.73 | 23.64 | 24.37 | +0.95% | 31,970 | 77,286,894 |
| 2024-05-30 | 23.22 | 24.59 | 23.11 | 24.14 | +2.81% | 40,208 | 96,734,042 |
| 2024-05-29 | 22.91 | 23.56 | 22.6 | 23.48 | +2.94% | 31,740 | 73,756,707 |
| 2024-05-28 | 22.56 | 23.06 | 22.21 | 22.81 | +0.09% | 17,738 | 40,246,953 |
| 2024-05-27 | 22.31 | 23.48 | 22 | 22.79 | +1.42% | 22,699 | 51,316,228 |
| 2024-05-24 | 22.5 | 23.39 | 22.3 | 22.47 | +0.99% | 17,158 | 39,137,909 |
| 2024-05-23 | 22.62 | 22.67 | 22.2 | 22.25 | -2.71% | 18,893 | 42,238,187 |
| 2024-05-22 | 22.38 | 23.51 | 22.38 | 22.87 | +2.19% | 25,147 | 58,033,986 |
| 2024-05-21 | 22.64 | 22.67 | 22.21 | 22.38 | -1.1% | 10,769 | 24,103,215 |
| 2024-05-20 | 22.7 | 22.81 | 22.45 | 22.63 | -0.04% | 14,378 | 32,475,482 |
| 2024-05-17 | 22.84 | 23.06 | 22.4 | 22.64 | -0.75% | 17,432 | 39,475,861 |
| 2024-05-16 | 23.4 | 23.7 | 22.79 | 22.81 | -4.68% | 29,350 | 67,960,210 |
| 2024-05-15 | 23.69 | 25.54 | 23.69 | 23.93 | +0.8% | 37,701 | 91,847,312 |
| 2024-05-14 | 24.5 | 25 | 23.59 | 23.74 | +3.8% | 32,564 | 78,301,733 |
| 2024-05-13 | 23.13 | 23.4 | 22.77 | 22.87 | -2.31% | 11,896 | 27,337,276 |
| 2024-05-10 | 24.02 | 24.43 | 23.33 | 23.41 | -2.9% | 15,309 | 36,187,385 |
| 2024-05-09 | 23.72 | 24.73 | 23.64 | 24.11 | +2.03% | 19,813 | 47,955,636 |
| 2024-05-08 | 23.89 | 24.12 | 23.48 | 23.63 | -1.13% | 15,689 | 37,279,357 |
| 2024-05-07 | 23.5 | 23.97 | 23.41 | 23.9 | +1.92% | 13,403 | 31,702,319 |
| 2024-05-06 | 22.97 | 23.76 | 22.96 | 23.45 | +2.81% | 13,691 | 32,031,222 |
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：