股票概览
23.35
-0.21%
-0.05
23.39
开盘价
23.79
最高价
22.96
最低价
108,742
成交量
数据更新至: 2024-05-31
技术指标
23.35
MA5 (5日均线)
23.92
MA10 (10日均线)
22.53
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 | 23.39 | 23.79 | 22.96 | 23.35 | -0.21% | 108,742 | 253,839,309 |
| 2024-05-30 | 23.78 | 24.37 | 23.38 | 23.4 | -3.43% | 153,186 | 362,619,477 |
| 2024-05-29 | 22.6 | 25.07 | 22.36 | 24.23 | +6.32% | 259,682 | 618,800,989 |
| 2024-05-28 | 22.6 | 23.5 | 22.18 | 22.79 | -0.91% | 148,977 | 340,363,677 |
| 2024-05-27 | 23.82 | 24.09 | 22.45 | 23 | -2.17% | 159,009 | 365,988,633 |
| 2024-05-24 | 23.43 | 24.23 | 23.11 | 23.51 | +0.64% | 205,271 | 486,254,169 |
| 2024-05-23 | 24.9 | 25 | 23.3 | 23.36 | -6.67% | 256,397 | 614,293,616 |
| 2024-05-22 | 26.9 | 27.81 | 24.88 | 25.03 | -5.48% | 416,151 | 1,078,997,659 |
| 2024-05-21 | 24.03 | 26.48 | 23.48 | 26.48 | +10.01% | 278,971 | 709,975,511 |
| 2024-05-20 | 22.8 | 24.07 | 22.01 | 24.07 | +10.01% | 221,999 | 515,850,256 |
| 2024-05-17 | 22.28 | 22.36 | 21.5 | 21.88 | -2.15% | 110,209 | 240,674,870 |
| 2024-05-16 | 21.57 | 22.79 | 21.36 | 22.36 | +3.71% | 171,904 | 381,999,993 |
| 2024-05-15 | 21.15 | 22 | 20.95 | 21.56 | +1.46% | 114,373 | 246,556,195 |
| 2024-05-14 | 20.69 | 21.7 | 20.64 | 21.25 | +2.61% | 105,566 | 225,263,215 |
| 2024-05-13 | 21.26 | 21.5 | 20.3 | 20.71 | -3.13% | 118,384 | 246,369,805 |
| 2024-05-10 | 20.45 | 21.55 | 20.45 | 21.38 | +3.94% | 181,022 | 383,487,474 |
| 2024-05-09 | 20.32 | 20.8 | 20.32 | 20.57 | +1.18% | 72,839 | 150,109,246 |
| 2024-05-08 | 20.81 | 20.81 | 20.3 | 20.33 | -2.54% | 70,505 | 144,267,082 |
| 2024-05-07 | 20.48 | 20.88 | 20.31 | 20.86 | +1.86% | 96,764 | 199,555,788 |
| 2024-05-06 | 20.78 | 20.8 | 20.36 | 20.48 | -0.58% | 87,452 | 179,330,470 |
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：