股票概览
22.91
-4.3%
-1.03
23.67
开盘价
24.08
最高价
22.91
最低价
1,391,132
成交量
数据更新至: 2024-05-31
技术指标
24.01
MA5 (5日均线)
24.72
MA10 (10日均线)
24.67
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 | 23.67 | 24.08 | 22.91 | 22.91 | -4.3% | 1,391,132 | 3,246,306,827 |
| 2024-05-30 | 24 | 24.28 | 23.7 | 23.94 | -1.12% | 710,186 | 1,704,977,226 |
| 2024-05-29 | 24.75 | 24.82 | 24.1 | 24.21 | +0.37% | 902,703 | 2,201,683,548 |
| 2024-05-28 | 24.65 | 24.9 | 24.1 | 24.12 | -2.98% | 985,647 | 2,403,414,902 |
| 2024-05-27 | 24.6 | 25.32 | 24.51 | 24.86 | +2.94% | 1,466,062 | 3,646,699,891 |
| 2024-05-24 | 25.2 | 25.9 | 24.06 | 24.15 | -5.74% | 2,051,195 | 5,084,389,549 |
| 2024-05-23 | 26 | 26.18 | 24.44 | 25.62 | +0.75% | 1,818,487 | 4,611,253,745 |
| 2024-05-22 | 25.69 | 25.86 | 25.19 | 25.43 | -1.13% | 986,842 | 2,511,330,102 |
| 2024-05-21 | 25.94 | 26.2 | 25.46 | 25.72 | -1.91% | 1,117,078 | 2,880,736,926 |
| 2024-05-20 | 25.3 | 26.23 | 25.01 | 26.22 | +2.02% | 1,715,322 | 4,424,493,397 |
| 2024-05-17 | 25.2 | 25.8 | 25.1 | 25.7 | +0.47% | 1,387,359 | 3,532,613,919 |
| 2024-05-16 | 25.73 | 26.42 | 25.41 | 25.58 | +5.27% | 2,411,610 | 6,231,606,320 |
| 2024-05-15 | 23.88 | 25 | 23.75 | 24.3 | +2.1% | 1,425,040 | 3,493,813,893 |
| 2024-05-14 | 24.4 | 24.49 | 23.46 | 23.8 | -0.83% | 1,146,807 | 2,746,620,742 |
| 2024-05-13 | 23.93 | 24.34 | 23.8 | 24 | +0.33% | 1,012,136 | 2,434,496,045 |
| 2024-05-10 | 24 | 24.19 | 23.52 | 23.92 | -1.24% | 974,638 | 2,323,699,523 |
| 2024-05-09 | 24.3 | 24.5 | 23.76 | 24.22 | -0.98% | 1,433,468 | 3,459,862,019 |
| 2024-05-08 | 24.74 | 25.2 | 24.41 | 24.46 | -3.62% | 1,411,925 | 3,488,052,621 |
| 2024-05-07 | 25.2 | 25.99 | 24.67 | 25.38 | +2.26% | 2,409,142 | 6,122,501,658 |
| 2024-05-06 | 25 | 25.3 | 24.4 | 24.82 | +1.31% | 1,715,148 | 4,260,075,771 |
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：