股票概览
24.46
+2.95%
+0.7
23.76
开盘价
24.84
最高价
23.47
最低价
18,660
成交量
数据更新至: 2024-05-31
技术指标
23.51
MA5 (5日均线)
23.40
MA10 (10日均线)
23.11
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 | 23.76 | 24.84 | 23.47 | 24.46 | +2.95% | 18,660 | 45,532,682 |
| 2024-05-30 | 22.84 | 24.25 | 22.46 | 23.76 | +2.9% | 17,009 | 40,082,904 |
| 2024-05-29 | 23.39 | 24 | 22.7 | 23.09 | -1.74% | 12,812 | 29,759,821 |
| 2024-05-28 | 22.68 | 24 | 22.16 | 23.5 | +3.39% | 15,644 | 36,818,216 |
| 2024-05-27 | 21.81 | 22.82 | 21.77 | 22.73 | +3.37% | 13,861 | 30,850,794 |
| 2024-05-24 | 23.42 | 23.42 | 21.93 | 21.99 | -6.11% | 15,471 | 34,705,977 |
| 2024-05-23 | 23.7 | 24.12 | 23.05 | 23.42 | -2.29% | 12,655 | 29,932,069 |
| 2024-05-22 | 23.45 | 24.39 | 22.7 | 23.97 | +1.61% | 21,859 | 51,561,625 |
| 2024-05-21 | 23.5 | 24.47 | 22.9 | 23.59 | +0.38% | 16,477 | 38,871,969 |
| 2024-05-20 | 22.92 | 23.79 | 22.66 | 23.5 | +1.91% | 15,037 | 35,118,231 |
| 2024-05-17 | 22.4 | 23.44 | 22.18 | 23.06 | +2.53% | 9,309 | 21,314,839 |
| 2024-05-16 | 22.61 | 23.16 | 22.41 | 22.49 | -0.53% | 7,417 | 16,857,455 |
| 2024-05-15 | 23.24 | 23.29 | 22.52 | 22.61 | -1.27% | 9,066 | 20,710,494 |
| 2024-05-14 | 22.34 | 23.06 | 22.12 | 22.9 | +1.91% | 14,477 | 32,749,258 |
| 2024-05-13 | 23.1 | 23.1 | 21.79 | 22.47 | -0.71% | 16,550 | 37,504,782 |
| 2024-05-10 | 22.9 | 22.91 | 22.18 | 22.63 | -1.61% | 19,993 | 44,976,456 |
| 2024-05-09 | 22.74 | 23.25 | 22.38 | 23 | +0.88% | 24,605 | 55,894,728 |
| 2024-05-08 | 23.3 | 23.38 | 22.21 | 22.8 | -2.27% | 20,023 | 45,168,566 |
| 2024-05-07 | 22.78 | 23.4 | 22.42 | 23.33 | +1.88% | 25,602 | 58,773,658 |
| 2024-05-06 | 23.02 | 23.81 | 22.85 | 22.9 | -0.52% | 21,952 | 50,825,709 |
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：