股票概览
22.58
+0.89%
+0.2
22.75
开盘价
22.82
最高价
22.17
最低价
15,364
成交量
数据更新至: 2024-05-31
技术指标
22.41
MA5 (5日均线)
22.98
MA10 (10日均线)
23.56
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 | 22.75 | 22.82 | 22.17 | 22.58 | +0.89% | 15,364 | 34,753,620 |
| 2024-05-30 | 22.01 | 22.5 | 21.76 | 22.38 | +0.81% | 14,598 | 32,510,872 |
| 2024-05-29 | 22.35 | 22.65 | 22.01 | 22.2 | -0.67% | 11,107 | 24,863,491 |
| 2024-05-28 | 22.53 | 22.61 | 21.96 | 22.35 | -0.89% | 15,227 | 34,052,198 |
| 2024-05-27 | 23.7 | 23.7 | 22.03 | 22.55 | -0.44% | 26,795 | 60,031,285 |
| 2024-05-24 | 23.51 | 23.51 | 22.65 | 22.65 | -2.91% | 16,440 | 37,663,628 |
| 2024-05-23 | 23.84 | 23.95 | 23.25 | 23.33 | -2.26% | 14,004 | 32,897,684 |
| 2024-05-22 | 23.81 | 23.92 | 23.61 | 23.87 | +0.25% | 10,081 | 23,964,341 |
| 2024-05-21 | 24.37 | 24.41 | 23.68 | 23.81 | -1.24% | 11,963 | 28,594,876 |
| 2024-05-20 | 24.21 | 24.61 | 23.7 | 24.11 | +0.84% | 16,966 | 40,981,162 |
| 2024-05-17 | 23.52 | 24.06 | 23.33 | 23.91 | +2.01% | 16,251 | 38,591,796 |
| 2024-05-16 | 23.65 | 23.76 | 23.31 | 23.44 | +0.04% | 12,773 | 30,064,065 |
| 2024-05-15 | 23.52 | 23.74 | 23.31 | 23.43 | -1.06% | 9,205 | 21,623,201 |
| 2024-05-14 | 23.24 | 23.83 | 23.22 | 23.68 | +1.94% | 14,140 | 33,311,770 |
| 2024-05-13 | 23.8 | 23.86 | 23.05 | 23.23 | -2.97% | 15,602 | 36,359,913 |
| 2024-05-10 | 24.5 | 24.98 | 23.79 | 23.94 | -2.52% | 15,880 | 38,289,595 |
| 2024-05-09 | 24.68 | 24.98 | 24.4 | 24.56 | -0.16% | 14,789 | 36,454,309 |
| 2024-05-08 | 25.38 | 25.38 | 24.55 | 24.6 | -2.73% | 11,732 | 29,137,978 |
| 2024-05-07 | 25.5 | 25.5 | 24.97 | 25.29 | +0.2% | 13,145 | 33,150,031 |
| 2024-05-06 | 25.81 | 25.81 | 25.08 | 25.24 | +0.8% | 18,540 | 46,901,435 |
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：