股票概览
22.79
-1.47%
-0.34
22.9
开盘价
23.55
最高价
22.57
最低价
87,754
成交量
数据更新至: 2024-05-31
技术指标
23.33
MA5 (5日均线)
22.32
MA10 (10日均线)
21.57
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 | 22.9 | 23.55 | 22.57 | 22.79 | -1.47% | 87,754 | 201,395,827 |
| 2024-05-30 | 23.38 | 23.66 | 22.61 | 23.13 | -0.94% | 98,315 | 225,664,004 |
| 2024-05-29 | 23.88 | 24.42 | 23.18 | 23.35 | -5.04% | 168,713 | 401,209,274 |
| 2024-05-28 | 22.15 | 24.87 | 22.11 | 24.59 | +7.9% | 230,477 | 548,637,424 |
| 2024-05-27 | 22.43 | 23 | 21.4 | 22.79 | +3.83% | 158,856 | 357,021,059 |
| 2024-05-24 | 20.99 | 23.55 | 20.99 | 21.95 | +6.14% | 171,773 | 382,213,178 |
| 2024-05-23 | 21.41 | 21.41 | 20.58 | 20.68 | -3.18% | 58,359 | 121,279,426 |
| 2024-05-22 | 21 | 21.46 | 20.95 | 21.36 | +1.18% | 54,952 | 116,816,543 |
| 2024-05-21 | 21.08 | 21.36 | 20.89 | 21.11 | -1.45% | 52,573 | 110,875,774 |
| 2024-05-20 | 20.84 | 21.61 | 20.44 | 21.42 | +2.59% | 91,293 | 192,836,152 |
| 2024-05-17 | 20.49 | 21.05 | 20.34 | 20.88 | +1.61% | 68,264 | 141,819,122 |
| 2024-05-16 | 20.44 | 21.17 | 20.44 | 20.55 | -0.77% | 77,877 | 161,482,434 |
| 2024-05-15 | 21.75 | 21.78 | 20.57 | 20.71 | -5.04% | 130,689 | 273,950,140 |
| 2024-05-14 | 22.8 | 23.37 | 21.81 | 21.81 | -6.07% | 151,376 | 339,781,771 |
| 2024-05-13 | 22.1 | 23.39 | 21.71 | 23.22 | +4.36% | 199,030 | 452,462,295 |
| 2024-05-10 | 20.85 | 22.68 | 20.64 | 22.25 | +5.15% | 163,729 | 355,978,772 |
| 2024-05-09 | 19.62 | 21.5 | 19.62 | 21.16 | +6.28% | 124,394 | 257,964,984 |
| 2024-05-08 | 18.9 | 20.53 | 18.76 | 19.91 | +4.68% | 110,350 | 218,872,723 |
| 2024-05-07 | 18.64 | 19.16 | 18.55 | 19.02 | +1.98% | 41,744 | 79,129,918 |
| 2024-05-06 | 18.3 | 18.82 | 18.3 | 18.65 | +3.15% | 44,809 | 83,479,826 |
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：