股票概览
23.98
-0.83%
-0.2
24.05
开盘价
24.57
最高价
23.82
最低价
64,895
成交量
数据更新至: 2024-05-31
技术指标
23.80
MA5 (5日均线)
23.27
MA10 (10日均线)
22.60
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 | 24.05 | 24.57 | 23.82 | 23.98 | -0.83% | 64,895 | 156,807,731 |
| 2024-05-30 | 23.76 | 24.26 | 23.58 | 24.18 | -0.29% | 59,155 | 141,456,148 |
| 2024-05-29 | 23.16 | 24.25 | 23.02 | 24.25 | +3.77% | 89,911 | 214,829,910 |
| 2024-05-28 | 23.29 | 24.31 | 22.95 | 23.37 | +0.56% | 88,810 | 209,995,512 |
| 2024-05-27 | 21.97 | 23.35 | 21.45 | 23.24 | +5.83% | 59,983 | 135,289,018 |
| 2024-05-24 | 22.6 | 22.6 | 21.93 | 21.96 | -2.87% | 26,862 | 59,660,387 |
| 2024-05-23 | 23.1 | 23.39 | 22.59 | 22.61 | -2.71% | 33,513 | 76,900,189 |
| 2024-05-22 | 22.86 | 23.44 | 22.65 | 23.24 | +1.35% | 48,336 | 111,921,899 |
| 2024-05-21 | 22.83 | 23.43 | 22.56 | 22.93 | +0.13% | 51,885 | 119,228,658 |
| 2024-05-20 | 22.2 | 23.93 | 22.11 | 22.9 | +5.29% | 87,274 | 200,064,694 |
| 2024-05-17 | 21.36 | 21.81 | 21.27 | 21.75 | +1.16% | 25,331 | 54,584,112 |
| 2024-05-16 | 21.42 | 21.76 | 21.26 | 21.5 | +0.23% | 26,251 | 56,438,884 |
| 2024-05-15 | 21.58 | 21.73 | 21.19 | 21.45 | -1.92% | 31,719 | 68,097,625 |
| 2024-05-14 | 22.11 | 22.3 | 21.48 | 21.87 | -2.54% | 52,671 | 115,021,225 |
| 2024-05-13 | 21.84 | 22.8 | 21.31 | 22.44 | +3.27% | 66,445 | 146,606,322 |
| 2024-05-10 | 22.35 | 22.35 | 21.63 | 21.73 | -4.32% | 62,166 | 136,110,153 |
| 2024-05-09 | 23.11 | 23.4 | 22.36 | 22.71 | -3.2% | 93,075 | 211,114,021 |
| 2024-05-08 | 21.3 | 23.46 | 21.08 | 23.46 | +9.99% | 51,125 | 114,959,960 |
| 2024-05-07 | 21.15 | 21.44 | 21.08 | 21.33 | +0.76% | 16,712 | 35,565,719 |
| 2024-05-06 | 21 | 21.24 | 20.82 | 21.17 | +2.12% | 15,385 | 32,433,542 |
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：