股票概览
22.79
0%
0
22.79
开盘价
23.01
最高价
22.66
最低价
5,186
成交量
数据更新至: 2024-05-31
技术指标
22.95
MA5 (5日均线)
23.32
MA10 (10日均线)
23.74
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 | 22.79 | 23.01 | 22.66 | 22.79 | 0% | 5,186 | 11,823,891 |
| 2024-05-30 | 23.03 | 23.14 | 22.7 | 22.79 | -1.13% | 3,824 | 8,743,353 |
| 2024-05-29 | 23.04 | 23.25 | 22.81 | 23.05 | +1.05% | 5,835 | 13,444,856 |
| 2024-05-28 | 23.28 | 23.28 | 22.8 | 22.81 | -2.15% | 4,542 | 10,447,653 |
| 2024-05-27 | 22.99 | 23.33 | 22.66 | 23.31 | +1.75% | 8,537 | 19,634,071 |
| 2024-05-24 | 23.24 | 23.53 | 22.84 | 22.91 | -1.67% | 6,700 | 15,475,947 |
| 2024-05-23 | 23.62 | 23.7 | 23.14 | 23.3 | -1.77% | 8,215 | 19,209,205 |
| 2024-05-22 | 24.41 | 24.48 | 23.61 | 23.72 | -2.83% | 7,094 | 16,976,471 |
| 2024-05-21 | 24.22 | 24.83 | 23.63 | 24.41 | +1.24% | 10,599 | 25,953,260 |
| 2024-05-20 | 23.6 | 24.17 | 23.59 | 24.11 | +2.16% | 14,176 | 34,007,235 |
| 2024-05-17 | 24.28 | 24.3 | 23.3 | 23.6 | -3.32% | 16,031 | 37,983,938 |
| 2024-05-16 | 24.5 | 25.11 | 24.21 | 24.41 | -1.21% | 10,024 | 24,615,707 |
| 2024-05-15 | 24.58 | 25.17 | 24.58 | 24.71 | -0.56% | 10,742 | 26,714,256 |
| 2024-05-14 | 24.12 | 24.89 | 23.89 | 24.85 | +3.63% | 16,597 | 40,645,031 |
| 2024-05-13 | 23.75 | 24.28 | 23.52 | 23.98 | +0.5% | 14,832 | 35,474,408 |
| 2024-05-10 | 24.21 | 24.21 | 23.69 | 23.86 | -0.46% | 9,460 | 22,576,726 |
| 2024-05-09 | 24.16 | 24.6 | 23.68 | 23.97 | -0.79% | 11,312 | 27,362,939 |
| 2024-05-08 | 24.05 | 24.22 | 23.9 | 24.16 | -0.25% | 9,952 | 23,993,076 |
| 2024-05-07 | 23.86 | 24.24 | 23.42 | 24.22 | +1.25% | 14,887 | 35,493,628 |
| 2024-05-06 | 23 | 24.05 | 23 | 23.92 | +3.82% | 11,820 | 27,942,175 |
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：