股票概览
23.01
+0.57%
+0.13
23.02
开盘价
23.68
最高价
22.9
最低价
15,795
成交量
数据更新至: 2024-05-31
技术指标
22.93
MA5 (5日均线)
23.53
MA10 (10日均线)
25.16
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 | 23.02 | 23.68 | 22.9 | 23.01 | +0.57% | 15,795 | 36,747,854 |
| 2024-05-30 | 23.08 | 23.1 | 22.54 | 22.88 | +0.26% | 11,218 | 25,630,422 |
| 2024-05-29 | 22.85 | 23.36 | 22.76 | 22.82 | -0.57% | 11,445 | 26,305,374 |
| 2024-05-28 | 23.04 | 23.04 | 22.66 | 22.95 | -0.22% | 7,599 | 17,393,524 |
| 2024-05-27 | 23.5 | 23.6 | 22.49 | 23 | -2.09% | 21,920 | 50,359,173 |
| 2024-05-24 | 23.92 | 24 | 23.07 | 23.49 | -1.3% | 17,113 | 40,156,430 |
| 2024-05-23 | 23.98 | 24.13 | 23.36 | 23.8 | -1.82% | 11,875 | 28,184,064 |
| 2024-05-22 | 23.98 | 24.4 | 23.72 | 24.24 | +0.33% | 15,178 | 36,500,017 |
| 2024-05-21 | 25.02 | 25.1 | 24.04 | 24.16 | -3.21% | 15,440 | 37,613,574 |
| 2024-05-20 | 24.63 | 25.56 | 24.56 | 24.96 | +1.34% | 17,016 | 42,442,717 |
| 2024-05-17 | 24.89 | 24.89 | 24.21 | 24.63 | -1.2% | 17,817 | 43,672,290 |
| 2024-05-16 | 25.29 | 25.58 | 24.8 | 24.93 | -1.89% | 16,566 | 41,702,151 |
| 2024-05-15 | 25.4 | 25.54 | 25.06 | 25.41 | -0.27% | 14,087 | 35,683,198 |
| 2024-05-14 | 25.72 | 26.31 | 25.41 | 25.48 | -0.86% | 28,726 | 73,993,806 |
| 2024-05-13 | 27.73 | 28 | 25.5 | 25.7 | -9.16% | 48,037 | 127,941,565 |
| 2024-05-10 | 29.15 | 29.15 | 27.97 | 28.29 | -2.01% | 19,926 | 56,479,581 |
| 2024-05-09 | 29 | 29.14 | 28 | 28.87 | +0.38% | 25,016 | 72,014,141 |
| 2024-05-08 | 28 | 29.12 | 27.98 | 28.76 | +2.42% | 36,329 | 103,983,370 |
| 2024-05-07 | 28 | 28.38 | 27.6 | 28.08 | +1.08% | 30,653 | 85,857,926 |
| 2024-05-06 | 28.55 | 28.58 | 26.69 | 27.78 | -0.64% | 33,392 | 92,143,634 |
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：