股票概览
23.38
-0.43%
-0.1
23.26
开盘价
23.7
最高价
23.26
最低价
17,504
成交量
数据更新至: 2024-05-31
技术指标
23.52
MA5 (5日均线)
23.70
MA10 (10日均线)
23.98
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 | 23.26 | 23.7 | 23.26 | 23.38 | -0.43% | 17,504 | 41,127,125 |
| 2024-05-30 | 24.27 | 24.27 | 23.42 | 23.48 | -3.61% | 32,680 | 77,657,933 |
| 2024-05-29 | 22.85 | 24.5 | 22.8 | 24.36 | +5.5% | 55,692 | 133,857,312 |
| 2024-05-28 | 23.28 | 23.58 | 23.05 | 23.09 | -0.86% | 20,030 | 46,715,402 |
| 2024-05-27 | 23.51 | 23.87 | 22.85 | 23.29 | -1.44% | 35,030 | 81,457,070 |
| 2024-05-24 | 23.85 | 24.78 | 23.63 | 23.63 | -1.29% | 31,942 | 77,032,488 |
| 2024-05-23 | 24.11 | 24.86 | 23.4 | 23.94 | -0.5% | 44,209 | 107,035,485 |
| 2024-05-22 | 23.27 | 24.28 | 23.27 | 24.06 | +2.43% | 39,901 | 94,972,551 |
| 2024-05-21 | 24.2 | 24.2 | 23.34 | 23.49 | -3.37% | 46,688 | 110,102,753 |
| 2024-05-20 | 24.1 | 25.2 | 23.9 | 24.31 | -1.5% | 71,269 | 174,935,128 |
| 2024-05-17 | 23.81 | 24.68 | 23.72 | 24.68 | +3.92% | 43,783 | 106,297,033 |
| 2024-05-16 | 24.1 | 24.12 | 23.38 | 23.75 | -0.29% | 40,803 | 97,050,479 |
| 2024-05-15 | 24.28 | 24.52 | 23.79 | 23.82 | -3.45% | 41,803 | 100,857,194 |
| 2024-05-14 | 24.15 | 25.2 | 23.87 | 24.67 | +3.48% | 66,912 | 163,695,294 |
| 2024-05-13 | 25.01 | 25.18 | 23.78 | 23.84 | -6.14% | 71,905 | 173,628,832 |
| 2024-05-10 | 26 | 26 | 24.7 | 25.4 | -2.57% | 83,020 | 210,231,859 |
| 2024-05-09 | 24.74 | 26.78 | 24.01 | 26.07 | +5.5% | 147,170 | 372,234,441 |
| 2024-05-08 | 23.49 | 24.81 | 23.1 | 24.71 | +5.24% | 132,944 | 320,060,781 |
| 2024-05-07 | 22.38 | 24.44 | 22.33 | 23.48 | +5.67% | 132,866 | 311,778,906 |
| 2024-05-06 | 22.7 | 23.2 | 21.83 | 22.22 | -1.55% | 90,671 | 203,805,698 |
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：