股票概览
23.25
+1.26%
+0.29
23.06
开盘价
23.38
最高价
23
最低价
20,090
成交量
数据更新至: 2024-05-31
技术指标
22.99
MA5 (5日均线)
23.38
MA10 (10日均线)
24.22
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 | 23.06 | 23.38 | 23 | 23.25 | +1.26% | 20,090 | 46,650,951 |
| 2024-05-30 | 23.02 | 23.16 | 22.76 | 22.96 | +0.04% | 12,828 | 29,405,509 |
| 2024-05-29 | 22.85 | 23.23 | 22.85 | 22.95 | +0.44% | 18,069 | 41,576,135 |
| 2024-05-28 | 22.97 | 22.97 | 22.63 | 22.85 | -0.44% | 13,874 | 31,632,304 |
| 2024-05-27 | 22.93 | 23.1 | 22.36 | 22.95 | +0.17% | 22,973 | 52,053,898 |
| 2024-05-24 | 24.02 | 24.04 | 22.88 | 22.91 | -4.54% | 34,427 | 80,069,236 |
| 2024-05-23 | 23.79 | 24.35 | 23.67 | 24 | +0.25% | 31,501 | 75,743,314 |
| 2024-05-22 | 23.63 | 24.09 | 23.63 | 23.94 | +0.76% | 17,016 | 40,674,572 |
| 2024-05-21 | 24.21 | 24.24 | 23.62 | 23.76 | -1.86% | 18,852 | 44,930,558 |
| 2024-05-20 | 23.85 | 24.45 | 23.76 | 24.21 | +1.51% | 25,380 | 61,333,101 |
| 2024-05-17 | 24.34 | 24.45 | 23.56 | 23.85 | -2.01% | 35,270 | 84,239,051 |
| 2024-05-16 | 24.5 | 24.92 | 24.29 | 24.34 | -0.57% | 18,419 | 45,275,847 |
| 2024-05-15 | 25.18 | 25.18 | 24.33 | 24.48 | -2.74% | 26,852 | 66,616,070 |
| 2024-05-14 | 24.77 | 25.2 | 24.61 | 25.17 | +1.61% | 27,135 | 67,747,697 |
| 2024-05-13 | 24.53 | 24.97 | 24.18 | 24.77 | +0.41% | 25,820 | 63,646,316 |
| 2024-05-10 | 25.29 | 25.4 | 24.65 | 24.67 | -2.45% | 35,658 | 88,620,400 |
| 2024-05-09 | 25.39 | 25.62 | 25.15 | 25.29 | -0.51% | 36,414 | 92,359,274 |
| 2024-05-08 | 26.32 | 26.36 | 25.4 | 25.42 | -3.68% | 41,053 | 105,677,470 |
| 2024-05-07 | 26.26 | 26.5 | 25.87 | 26.39 | +0.38% | 46,369 | 121,553,863 |
| 2024-05-06 | 25.67 | 26.3 | 25.58 | 26.29 | +3.63% | 57,756 | 150,309,511 |
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：