股票概览
24.75
+2.23%
+0.54
24.2
开盘价
24.87
最高价
23.88
最低价
62,993
成交量
数据更新至: 2024-05-31
技术指标
24.04
MA5 (5日均线)
24.45
MA10 (10日均线)
24.80
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 | 24.2 | 24.87 | 23.88 | 24.75 | +2.23% | 62,993 | 154,584,359 |
| 2024-05-30 | 23.7 | 24.96 | 23.41 | 24.21 | +2.15% | 57,595 | 140,290,425 |
| 2024-05-29 | 23.47 | 24.01 | 23.47 | 23.7 | +0.64% | 26,041 | 61,909,748 |
| 2024-05-28 | 24.08 | 24.19 | 23.55 | 23.55 | -1.79% | 25,737 | 61,441,730 |
| 2024-05-27 | 23.82 | 24 | 23.32 | 23.98 | +0.76% | 43,626 | 102,982,155 |
| 2024-05-24 | 24.49 | 24.78 | 23.8 | 23.8 | -3.49% | 58,435 | 140,833,779 |
| 2024-05-23 | 24.89 | 25.23 | 24.56 | 24.66 | -1.36% | 42,679 | 106,196,935 |
| 2024-05-22 | 25.13 | 25.15 | 24.49 | 25 | -0.52% | 44,622 | 110,600,947 |
| 2024-05-21 | 25.49 | 25.6 | 24.98 | 25.13 | -2.26% | 54,802 | 137,963,150 |
| 2024-05-20 | 24.34 | 25.88 | 24.31 | 25.71 | +5.07% | 85,579 | 217,836,892 |
| 2024-05-17 | 24.99 | 25.38 | 24.24 | 24.47 | -2.7% | 68,369 | 169,279,458 |
| 2024-05-16 | 24.95 | 25.31 | 24.95 | 25.15 | +0.24% | 32,302 | 81,134,118 |
| 2024-05-15 | 25.22 | 25.74 | 24.99 | 25.09 | -1.06% | 49,446 | 124,844,909 |
| 2024-05-14 | 25.25 | 25.75 | 24.64 | 25.36 | -0.35% | 78,595 | 197,530,131 |
| 2024-05-13 | 26.2 | 26.2 | 25.03 | 25.45 | -3.2% | 77,793 | 198,018,593 |
| 2024-05-10 | 26.4 | 26.95 | 25.9 | 26.29 | -0.76% | 80,477 | 211,155,723 |
| 2024-05-09 | 25.02 | 26.86 | 24.76 | 26.49 | +5.96% | 162,763 | 423,614,881 |
| 2024-05-08 | 25.18 | 25.18 | 24.63 | 25 | -0.91% | 128,334 | 319,396,179 |
| 2024-05-07 | 23.13 | 25.23 | 22.74 | 25.23 | +9.98% | 195,091 | 478,441,290 |
| 2024-05-06 | 21.98 | 23.17 | 21.98 | 22.94 | +4.7% | 93,103 | 211,761,277 |
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：