股票概览
22.75
+1.11%
+0.25
22.58
开盘价
22.95
最高价
22.53
最低价
12,524
成交量
数据更新至: 2024-05-31
技术指标
22.90
MA5 (5日均线)
23.33
MA10 (10日均线)
23.43
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 | 22.58 | 22.95 | 22.53 | 22.75 | +1.11% | 12,524 | 28,447,335 |
| 2024-05-30 | 22.73 | 22.89 | 22.44 | 22.5 | -1.36% | 17,534 | 39,646,410 |
| 2024-05-29 | 22.85 | 23.12 | 22.64 | 22.81 | -0.44% | 17,660 | 40,405,644 |
| 2024-05-28 | 23.51 | 23.63 | 22.8 | 22.91 | -2.72% | 22,578 | 52,213,314 |
| 2024-05-27 | 23.31 | 23.59 | 23.31 | 23.55 | +0.17% | 11,269 | 26,423,006 |
| 2024-05-24 | 23.33 | 23.75 | 23.2 | 23.51 | +0.51% | 12,122 | 28,524,196 |
| 2024-05-23 | 23.6 | 23.66 | 23.2 | 23.39 | -1.31% | 14,792 | 34,630,351 |
| 2024-05-22 | 24.07 | 24.25 | 23.5 | 23.7 | -1.09% | 23,536 | 56,001,504 |
| 2024-05-21 | 24.08 | 24.41 | 23.86 | 23.96 | -0.87% | 14,009 | 33,631,936 |
| 2024-05-20 | 23.79 | 24.4 | 23.61 | 24.17 | +1.98% | 22,862 | 55,085,220 |
| 2024-05-17 | 23.39 | 23.71 | 23.23 | 23.7 | +1.28% | 15,962 | 37,385,645 |
| 2024-05-16 | 23.55 | 23.74 | 23.24 | 23.4 | -0.85% | 18,971 | 44,465,173 |
| 2024-05-15 | 23.78 | 24.05 | 23.58 | 23.6 | -0.84% | 16,826 | 40,000,874 |
| 2024-05-14 | 23.51 | 23.84 | 23.51 | 23.8 | +0.63% | 12,549 | 29,765,049 |
| 2024-05-13 | 23.46 | 23.97 | 23.28 | 23.65 | +0.64% | 21,883 | 51,750,443 |
| 2024-05-10 | 23.51 | 23.69 | 23.35 | 23.5 | -0.21% | 16,707 | 39,208,798 |
| 2024-05-09 | 23.33 | 24 | 23.24 | 23.55 | +1.03% | 26,303 | 62,223,560 |
| 2024-05-08 | 23.22 | 23.45 | 23.1 | 23.31 | -0.43% | 21,088 | 49,177,032 |
| 2024-05-07 | 23.37 | 23.5 | 23.12 | 23.41 | +0.21% | 32,375 | 75,521,363 |
| 2024-05-06 | 22.76 | 23.45 | 22.66 | 23.36 | +3.27% | 51,285 | 118,673,354 |
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：