股票概览
23.85
-1.41%
-0.34
24.34
开盘价
24.38
最高价
23.84
最低价
16,523
成交量
数据更新至: 2024-05-31
技术指标
24.37
MA5 (5日均线)
25.53
MA10 (10日均线)
24.89
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 | 24.34 | 24.38 | 23.84 | 23.85 | -1.41% | 16,523 | 39,734,655 |
| 2024-05-30 | 24.11 | 24.31 | 23.85 | 24.19 | -1.43% | 13,981 | 33,687,880 |
| 2024-05-29 | 24.23 | 25.3 | 24.23 | 24.54 | +0.12% | 20,950 | 51,885,966 |
| 2024-05-28 | 24.89 | 24.95 | 24.24 | 24.51 | -0.97% | 17,511 | 42,888,145 |
| 2024-05-27 | 24.86 | 25.17 | 23.9 | 24.75 | -1% | 27,133 | 66,076,881 |
| 2024-05-24 | 25.94 | 26.2 | 24.89 | 25 | -3.66% | 32,177 | 81,089,346 |
| 2024-05-23 | 27.3 | 27.53 | 25.89 | 25.95 | -4.98% | 48,399 | 127,755,702 |
| 2024-05-22 | 27.16 | 28.61 | 26.97 | 27.31 | +0.22% | 47,958 | 133,773,678 |
| 2024-05-21 | 27.79 | 28.22 | 27.09 | 27.25 | -2.47% | 36,532 | 100,530,946 |
| 2024-05-20 | 28.7 | 29.1 | 27.65 | 27.94 | -4.15% | 60,835 | 171,234,632 |
| 2024-05-17 | 26.65 | 29.22 | 26.4 | 29.15 | +8.89% | 88,674 | 247,387,436 |
| 2024-05-16 | 24.51 | 27.26 | 24.28 | 26.77 | +8.03% | 97,197 | 254,389,365 |
| 2024-05-15 | 23.54 | 25.4 | 23.32 | 24.78 | +5.63% | 44,461 | 108,808,555 |
| 2024-05-14 | 22.79 | 23.64 | 22.79 | 23.46 | +2.94% | 26,209 | 61,036,110 |
| 2024-05-13 | 22.8 | 23.07 | 22.5 | 22.79 | -1.13% | 20,097 | 45,694,255 |
| 2024-05-10 | 23.13 | 23.42 | 22.62 | 23.05 | -0.39% | 23,386 | 53,754,025 |
| 2024-05-09 | 22.52 | 23.28 | 22.52 | 23.14 | +2.25% | 24,415 | 56,221,562 |
| 2024-05-08 | 23.29 | 23.32 | 22.57 | 22.63 | -2.83% | 26,159 | 59,583,038 |
| 2024-05-07 | 23.42 | 23.44 | 22.88 | 23.29 | -0.56% | 26,644 | 61,656,614 |
| 2024-05-06 | 23.22 | 24.08 | 23.11 | 23.42 | +2.09% | 35,752 | 84,388,945 |
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：