股票概览
24.75
+1.48%
+0.36
24.19
开盘价
24.77
最高价
24.19
最低价
13,812
成交量
数据更新至: 2024-05-31
技术指标
24.52
MA5 (5日均线)
24.53
MA10 (10日均线)
24.21
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 | 24.19 | 24.77 | 24.19 | 24.75 | +1.48% | 13,812 | 33,948,366 |
| 2024-05-30 | 24.85 | 25 | 24.31 | 24.39 | -1.89% | 17,388 | 42,846,681 |
| 2024-05-29 | 24.41 | 24.93 | 24.36 | 24.86 | +1.59% | 17,731 | 43,644,034 |
| 2024-05-28 | 23.99 | 24.71 | 23.86 | 24.47 | +1.45% | 23,607 | 57,649,744 |
| 2024-05-27 | 23.79 | 24.18 | 23.25 | 24.12 | +2.07% | 20,120 | 47,586,488 |
| 2024-05-24 | 23.96 | 24.1 | 23.61 | 23.63 | -1.99% | 20,232 | 48,204,215 |
| 2024-05-23 | 24.96 | 24.96 | 24.05 | 24.11 | -3.41% | 29,241 | 71,401,531 |
| 2024-05-22 | 24.95 | 25.28 | 24.85 | 24.96 | +0.28% | 27,769 | 69,583,379 |
| 2024-05-21 | 25.01 | 25.66 | 24.84 | 24.89 | -0.92% | 47,312 | 119,109,342 |
| 2024-05-20 | 24.04 | 25.16 | 24.04 | 25.12 | +4.84% | 47,821 | 118,490,132 |
| 2024-05-17 | 23.66 | 24.19 | 23.66 | 23.96 | +1.27% | 17,144 | 40,939,103 |
| 2024-05-16 | 23.54 | 24.07 | 23.54 | 23.66 | +0.13% | 17,203 | 40,996,023 |
| 2024-05-15 | 23.25 | 24.39 | 23.06 | 23.63 | +1.29% | 29,406 | 70,023,635 |
| 2024-05-14 | 23.2 | 23.59 | 23.15 | 23.33 | +0.17% | 17,174 | 40,203,975 |
| 2024-05-13 | 24.16 | 24.19 | 23.14 | 23.29 | -3.92% | 30,885 | 72,298,391 |
| 2024-05-10 | 24.59 | 25.19 | 24.16 | 24.24 | -1.34% | 49,584 | 122,950,220 |
| 2024-05-09 | 24.1 | 24.58 | 24.01 | 24.57 | +1.74% | 32,730 | 79,763,153 |
| 2024-05-08 | 24.42 | 24.43 | 23.82 | 24.15 | -1.11% | 28,257 | 68,150,956 |
| 2024-05-07 | 23.66 | 24.5 | 23.53 | 24.42 | +3.13% | 47,834 | 115,628,146 |
| 2024-05-06 | 23.26 | 23.77 | 23.12 | 23.68 | +2.73% | 29,518 | 69,378,659 |
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：