股票概览
23.7
+3.04%
+0.7
22.9
开盘价
24
最高价
22.88
最低价
20,222
成交量
数据更新至: 2024-05-31
技术指标
22.82
MA5 (5日均线)
22.79
MA10 (10日均线)
23.38
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 | 22.9 | 24 | 22.88 | 23.7 | +3.04% | 20,222 | 47,674,069 |
| 2024-05-30 | 22.18 | 23.26 | 21.94 | 23 | +2.54% | 19,036 | 43,327,081 |
| 2024-05-29 | 22.43 | 23.15 | 22.43 | 22.43 | -0.97% | 12,841 | 29,239,282 |
| 2024-05-28 | 22.54 | 23.29 | 22.34 | 22.65 | +1.39% | 22,870 | 52,127,556 |
| 2024-05-27 | 21.82 | 22.5 | 20.91 | 22.34 | +2.38% | 22,052 | 47,519,930 |
| 2024-05-24 | 22.5 | 22.6 | 21.76 | 21.82 | -3.02% | 15,093 | 33,351,278 |
| 2024-05-23 | 23.03 | 23.23 | 22.4 | 22.5 | -2.56% | 12,523 | 28,327,318 |
| 2024-05-22 | 23.33 | 23.33 | 22.43 | 23.09 | +0.48% | 12,797 | 29,191,609 |
| 2024-05-21 | 23.37 | 23.37 | 22.84 | 22.98 | -1.58% | 9,040 | 20,841,819 |
| 2024-05-20 | 23.22 | 24.08 | 22.86 | 23.35 | +1.13% | 16,848 | 39,653,830 |
| 2024-05-17 | 22.69 | 23.15 | 22.37 | 23.09 | +2.12% | 14,195 | 32,466,233 |
| 2024-05-16 | 23.11 | 23.35 | 22.55 | 22.61 | -1.61% | 13,142 | 30,074,476 |
| 2024-05-15 | 23.36 | 23.61 | 22.9 | 22.98 | -1.25% | 10,572 | 24,573,082 |
| 2024-05-14 | 23.51 | 24.15 | 23.23 | 23.27 | -1.02% | 14,917 | 35,090,542 |
| 2024-05-13 | 24.49 | 24.57 | 23.41 | 23.51 | -4.28% | 13,052 | 31,095,028 |
| 2024-05-10 | 25.3 | 25.35 | 24.45 | 24.56 | -2.11% | 13,238 | 32,725,187 |
| 2024-05-09 | 24.44 | 25.27 | 24.44 | 25.09 | +2.7% | 18,588 | 46,445,920 |
| 2024-05-08 | 24.88 | 25.38 | 24.17 | 24.43 | -2.75% | 14,127 | 34,666,279 |
| 2024-05-07 | 25.05 | 25.37 | 24.84 | 25.12 | +0.2% | 12,515 | 31,341,906 |
| 2024-05-06 | 25.11 | 25.82 | 24.93 | 25.07 | +0.64% | 20,338 | 51,625,767 |
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：