股票概览
23.54
+1.99%
+0.46
23.15
开盘价
23.67
最高价
22.82
最低价
13,393
成交量
数据更新至: 2024-05-31
技术指标
23.06
MA5 (5日均线)
23.14
MA10 (10日均线)
23.17
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 | 23.15 | 23.67 | 22.82 | 23.54 | +1.99% | 13,393 | 31,155,558 |
| 2024-05-30 | 22.65 | 23.21 | 22.42 | 23.08 | +1.1% | 5,984 | 13,739,496 |
| 2024-05-29 | 22.77 | 23.18 | 22.11 | 22.83 | +0.26% | 5,794 | 13,271,737 |
| 2024-05-28 | 22.91 | 23.08 | 22.69 | 22.77 | -1.3% | 3,971 | 9,061,530 |
| 2024-05-27 | 22.91 | 23.15 | 22.64 | 23.07 | +0.7% | 5,822 | 13,312,925 |
| 2024-05-24 | 22.88 | 23.06 | 22.6 | 22.91 | +0.48% | 5,380 | 12,322,713 |
| 2024-05-23 | 23.09 | 23.09 | 22.66 | 22.8 | -1.21% | 7,904 | 18,013,887 |
| 2024-05-22 | 23.46 | 23.64 | 23.01 | 23.08 | -1.62% | 6,346 | 14,753,943 |
| 2024-05-21 | 23.83 | 23.94 | 23.36 | 23.46 | -1.47% | 7,643 | 17,964,701 |
| 2024-05-20 | 23.32 | 23.99 | 23.23 | 23.81 | +2.06% | 10,580 | 25,120,016 |
| 2024-05-17 | 23.28 | 23.75 | 22.88 | 23.33 | +0.43% | 7,197 | 16,766,302 |
| 2024-05-16 | 23.19 | 23.47 | 23.15 | 23.23 | -0.04% | 6,161 | 14,351,562 |
| 2024-05-15 | 23.36 | 23.48 | 22.84 | 23.24 | -0.73% | 6,964 | 16,170,505 |
| 2024-05-14 | 23 | 23.58 | 23 | 23.41 | +2.27% | 8,791 | 20,575,527 |
| 2024-05-13 | 22.9 | 23.15 | 22.61 | 22.89 | -0.99% | 5,877 | 13,433,497 |
| 2024-05-10 | 23.19 | 23.46 | 22.95 | 23.12 | +0.09% | 8,698 | 20,147,434 |
| 2024-05-09 | 23.25 | 23.68 | 23 | 23.1 | -0.9% | 11,232 | 26,189,233 |
| 2024-05-08 | 23.35 | 23.8 | 23.1 | 23.31 | -0.64% | 9,408 | 22,028,994 |
| 2024-05-07 | 23 | 23.74 | 23 | 23.46 | +1.87% | 10,808 | 25,316,269 |
| 2024-05-06 | 22.78 | 23.15 | 22.52 | 23.03 | +2.45% | 9,446 | 21,606,341 |
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：