股票概览
22.36
-0.27%
-0.06
22.57
开盘价
22.82
最高价
22.24
最低价
110,632
成交量
数据更新至: 2024-05-31
技术指标
22.81
MA5 (5日均线)
23.42
MA10 (10日均线)
23.01
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 | 22.57 | 22.82 | 22.24 | 22.36 | -0.27% | 110,632 | 248,777,666 |
| 2024-05-30 | 22.8 | 22.85 | 22.36 | 22.42 | -2.44% | 133,342 | 300,604,944 |
| 2024-05-29 | 23.08 | 23.2 | 22.7 | 22.98 | -0.39% | 126,501 | 289,628,741 |
| 2024-05-28 | 23.19 | 23.62 | 23.06 | 23.07 | -0.56% | 104,523 | 243,658,521 |
| 2024-05-27 | 23.7 | 23.7 | 22.98 | 23.2 | -0.85% | 135,018 | 312,431,900 |
| 2024-05-24 | 23.46 | 23.79 | 23.25 | 23.4 | -0.76% | 120,338 | 283,146,165 |
| 2024-05-23 | 23.8 | 23.99 | 23.32 | 23.58 | -1.13% | 161,030 | 379,342,593 |
| 2024-05-22 | 24.5 | 24.61 | 23.53 | 23.85 | -3.09% | 292,465 | 699,233,413 |
| 2024-05-21 | 24.5 | 24.8 | 24.32 | 24.61 | -0.53% | 183,012 | 449,561,832 |
| 2024-05-20 | 24.04 | 25.04 | 24.04 | 24.74 | +2.91% | 349,940 | 866,458,281 |
| 2024-05-17 | 23.4 | 24.15 | 23.23 | 24.04 | +3.49% | 368,374 | 875,740,753 |
| 2024-05-16 | 22.52 | 23.59 | 22.35 | 23.23 | +2.65% | 325,926 | 753,390,848 |
| 2024-05-15 | 22.5 | 22.78 | 22.38 | 22.63 | +0.13% | 121,441 | 274,350,214 |
| 2024-05-14 | 22.34 | 23 | 22.34 | 22.6 | +1.21% | 212,510 | 481,319,002 |
| 2024-05-13 | 21.8 | 22.46 | 21.58 | 22.33 | +1.18% | 213,344 | 472,208,131 |
| 2024-05-10 | 22.26 | 22.34 | 21.58 | 22.07 | -0.63% | 221,370 | 484,907,315 |
| 2024-05-09 | 22.25 | 22.55 | 22.03 | 22.21 | -0.18% | 160,268 | 356,512,164 |
| 2024-05-08 | 22.16 | 22.73 | 22 | 22.25 | +0.41% | 250,635 | 559,638,154 |
| 2024-05-07 | 22.36 | 22.36 | 21.88 | 22.16 | -1.16% | 235,472 | 521,408,532 |
| 2024-05-06 | 21.99 | 22.67 | 21.82 | 22.42 | +3.56% | 417,177 | 928,663,468 |
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：