股票概览
22.57
+1.8%
+0.4
22.15
开盘价
22.9
最高价
22.1
最低价
7,071
成交量
数据更新至: 2024-05-31
技术指标
22.04
MA5 (5日均线)
22.44
MA10 (10日均线)
23.07
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 | 22.15 | 22.9 | 22.1 | 22.57 | +1.8% | 7,071 | 16,009,471 |
| 2024-05-30 | 21.66 | 22.39 | 21.66 | 22.17 | +1.33% | 4,197 | 9,282,779 |
| 2024-05-29 | 21.57 | 22.35 | 21.57 | 21.88 | +0.51% | 4,691 | 10,360,217 |
| 2024-05-28 | 21.9 | 22.05 | 21.51 | 21.77 | -0.09% | 4,620 | 10,058,309 |
| 2024-05-27 | 22.52 | 22.66 | 21.46 | 21.79 | -2.16% | 7,876 | 17,138,986 |
| 2024-05-24 | 22.38 | 22.64 | 22.03 | 22.27 | -1.24% | 4,264 | 9,545,876 |
| 2024-05-23 | 23.06 | 23.33 | 22.28 | 22.55 | -3.34% | 7,621 | 17,306,071 |
| 2024-05-22 | 22.98 | 23.43 | 22.89 | 23.33 | +1.92% | 5,017 | 11,643,120 |
| 2024-05-21 | 23.35 | 23.35 | 22.71 | 22.89 | -1.42% | 4,136 | 9,480,410 |
| 2024-05-20 | 23.58 | 23.58 | 23.11 | 23.22 | -1.48% | 5,466 | 12,739,743 |
| 2024-05-17 | 23.12 | 23.68 | 23.09 | 23.57 | +1.77% | 4,517 | 10,588,884 |
| 2024-05-16 | 23.1 | 23.55 | 23 | 23.16 | +0.65% | 4,911 | 11,462,489 |
| 2024-05-15 | 23.55 | 23.55 | 22.67 | 23.01 | -0.86% | 4,261 | 9,883,129 |
| 2024-05-14 | 23.08 | 23.44 | 22.75 | 23.21 | +0.56% | 4,641 | 10,768,194 |
| 2024-05-13 | 23.65 | 24.03 | 23.01 | 23.08 | -3.79% | 7,405 | 17,305,099 |
| 2024-05-10 | 24.57 | 24.57 | 23.83 | 23.99 | -1.48% | 6,854 | 16,485,720 |
| 2024-05-09 | 24.2 | 24.61 | 24.17 | 24.35 | +1.21% | 6,648 | 16,203,572 |
| 2024-05-08 | 24.5 | 24.5 | 23.82 | 24.06 | -0.78% | 7,705 | 18,575,192 |
| 2024-05-07 | 24.18 | 24.38 | 23.93 | 24.25 | +0.29% | 8,211 | 19,826,140 |
| 2024-05-06 | 24.06 | 24.6 | 23.46 | 24.18 | +1.72% | 15,846 | 38,100,923 |
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：