股票概览
23.1
-1.41%
-0.33
23.62
开盘价
23.65
最高价
23.03
最低价
32,524
成交量
数据更新至: 2024-05-31
技术指标
23.07
MA5 (5日均线)
22.93
MA10 (10日均线)
23.49
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 | 23.62 | 23.65 | 23.03 | 23.1 | -1.41% | 32,524 | 75,662,102 |
| 2024-05-30 | 23.13 | 24.38 | 23.1 | 23.43 | +0.47% | 57,572 | 136,390,902 |
| 2024-05-29 | 22.05 | 23.33 | 22.05 | 23.32 | +4.34% | 58,606 | 135,021,309 |
| 2024-05-28 | 22.96 | 22.99 | 22.29 | 22.35 | -3.37% | 32,943 | 74,473,717 |
| 2024-05-27 | 23 | 23.14 | 22.55 | 23.13 | +0.09% | 38,636 | 88,230,599 |
| 2024-05-24 | 22.07 | 23.49 | 21.81 | 23.11 | +4.57% | 75,616 | 173,054,899 |
| 2024-05-23 | 22.64 | 22.64 | 21.93 | 22.1 | -3.11% | 29,252 | 65,036,993 |
| 2024-05-22 | 22.84 | 22.91 | 22.36 | 22.81 | +0.26% | 31,656 | 71,673,862 |
| 2024-05-21 | 23.18 | 23.18 | 22.67 | 22.75 | -1.86% | 19,425 | 44,304,324 |
| 2024-05-20 | 22.93 | 23.23 | 22.9 | 23.18 | +0.91% | 26,523 | 61,233,282 |
| 2024-05-17 | 22.8 | 23.03 | 22.57 | 22.97 | +0.04% | 27,450 | 62,553,459 |
| 2024-05-16 | 23.28 | 23.65 | 22.8 | 22.96 | -1.08% | 30,783 | 71,376,727 |
| 2024-05-15 | 23.41 | 23.58 | 23.16 | 23.21 | -0.81% | 27,525 | 64,282,887 |
| 2024-05-14 | 23.02 | 23.44 | 22.9 | 23.4 | +1.17% | 34,789 | 80,785,581 |
| 2024-05-13 | 23.5 | 23.53 | 22.52 | 23.13 | -3.34% | 58,211 | 133,948,350 |
| 2024-05-10 | 25.13 | 25.13 | 23.9 | 23.93 | -5.42% | 84,730 | 205,129,918 |
| 2024-05-09 | 24.68 | 25.55 | 24.62 | 25.3 | +3.48% | 70,179 | 176,774,033 |
| 2024-05-08 | 25 | 25 | 24.3 | 24.45 | -3.01% | 53,037 | 130,624,838 |
| 2024-05-07 | 25.76 | 25.8 | 24.91 | 25.21 | -2.78% | 84,145 | 212,180,417 |
| 2024-05-06 | 25.38 | 26.3 | 25.33 | 25.93 | +3.06% | 88,231 | 227,872,343 |
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：