股票概览
24.24
+1.81%
+0.43
23.79
开盘价
24.45
最高价
23.7
最低价
8,144
成交量
数据更新至: 2024-05-31
技术指标
23.89
MA5 (5日均线)
24.38
MA10 (10日均线)
25.35
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 | 23.79 | 24.45 | 23.7 | 24.24 | +1.81% | 8,144 | 19,644,548 |
| 2024-05-30 | 23.59 | 23.95 | 23.4 | 23.81 | +0.34% | 6,531 | 15,478,814 |
| 2024-05-29 | 23.49 | 24.18 | 23.48 | 23.73 | -0.96% | 5,780 | 13,805,711 |
| 2024-05-28 | 23.45 | 24.3 | 23.35 | 23.96 | +1.14% | 10,505 | 25,095,584 |
| 2024-05-27 | 23.62 | 23.78 | 22.98 | 23.69 | +0.34% | 8,688 | 20,210,995 |
| 2024-05-24 | 24.05 | 24.38 | 23.58 | 23.61 | -2.56% | 10,381 | 24,777,969 |
| 2024-05-23 | 24.88 | 24.95 | 24.1 | 24.23 | -2.34% | 13,962 | 34,167,770 |
| 2024-05-22 | 25.22 | 25.25 | 24.6 | 24.81 | -1.78% | 21,061 | 52,301,041 |
| 2024-05-21 | 26.82 | 27.69 | 24.79 | 25.26 | -4.64% | 42,716 | 112,648,334 |
| 2024-05-20 | 26.02 | 26.81 | 26.02 | 26.49 | +0.42% | 10,794 | 28,555,030 |
| 2024-05-17 | 26.03 | 26.55 | 25.58 | 26.38 | +0.3% | 13,937 | 36,331,263 |
| 2024-05-16 | 25.89 | 26.46 | 25.53 | 26.3 | +1.62% | 8,887 | 23,039,313 |
| 2024-05-15 | 25.92 | 26.09 | 25.5 | 25.88 | +0.04% | 6,564 | 16,947,060 |
| 2024-05-14 | 25.65 | 26.28 | 25.51 | 25.87 | +0.86% | 6,586 | 17,126,626 |
| 2024-05-13 | 26.33 | 26.51 | 25.61 | 25.65 | -2.73% | 9,582 | 24,935,897 |
| 2024-05-10 | 26.35 | 26.91 | 26.32 | 26.37 | -0.86% | 12,865 | 34,225,793 |
| 2024-05-09 | 26.1 | 27.25 | 26.01 | 26.6 | +0.04% | 12,515 | 33,414,083 |
| 2024-05-08 | 27.18 | 27.44 | 26.4 | 26.59 | -1.45% | 12,617 | 33,802,734 |
| 2024-05-07 | 26.68 | 27.25 | 26.48 | 26.98 | +1.73% | 13,690 | 36,896,060 |
| 2024-05-06 | 25.78 | 26.87 | 25.78 | 26.52 | +3.76% | 16,904 | 44,887,685 |
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：