股票概览
24.71
+1.35%
+0.33
24.68
开盘价
24.93
最高价
24.23
最低价
3,327
成交量
数据更新至: 2024-05-31
技术指标
24.49
MA5 (5日均线)
24.72
MA10 (10日均线)
24.88
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 | 24.68 | 24.93 | 24.23 | 24.71 | +1.35% | 3,327 | 8,215,289 |
| 2024-05-30 | 24.5 | 24.65 | 23.82 | 24.38 | -0.49% | 2,317 | 5,636,906 |
| 2024-05-29 | 24.45 | 24.97 | 24.08 | 24.5 | +0.2% | 2,672 | 6,580,666 |
| 2024-05-28 | 24.65 | 24.75 | 24.06 | 24.45 | +0.2% | 3,990 | 9,748,089 |
| 2024-05-27 | 24.49 | 24.49 | 23.81 | 24.4 | +1.24% | 2,886 | 6,957,316 |
| 2024-05-24 | 25.02 | 25.02 | 24.1 | 24.1 | -2.9% | 3,037 | 7,419,458 |
| 2024-05-23 | 24.82 | 25.06 | 24.56 | 24.82 | -0.64% | 2,557 | 6,333,780 |
| 2024-05-22 | 25.34 | 25.34 | 24.74 | 24.98 | -0.28% | 2,258 | 5,631,402 |
| 2024-05-21 | 25.58 | 25.71 | 24.61 | 25.05 | -2.98% | 3,199 | 7,992,922 |
| 2024-05-20 | 25.29 | 25.89 | 24 | 25.82 | +2.1% | 3,302 | 8,460,337 |
| 2024-05-17 | 24.58 | 25.37 | 24.47 | 25.29 | +2.85% | 3,333 | 8,351,119 |
| 2024-05-16 | 23.92 | 24.9 | 23.92 | 24.59 | +2.8% | 3,397 | 8,336,887 |
| 2024-05-15 | 24.33 | 24.44 | 23.8 | 23.92 | -1.2% | 3,428 | 8,281,140 |
| 2024-05-14 | 24.13 | 24.68 | 24.07 | 24.21 | +0.37% | 3,599 | 8,752,906 |
| 2024-05-13 | 25.07 | 25.07 | 23.96 | 24.12 | -3.79% | 2,472 | 5,999,121 |
| 2024-05-10 | 26.1 | 26.1 | 24.94 | 25.07 | -3.76% | 3,717 | 9,405,750 |
| 2024-05-09 | 25.65 | 26.24 | 25.55 | 26.05 | +1.8% | 3,168 | 8,249,945 |
| 2024-05-08 | 26.26 | 26.26 | 25.53 | 25.59 | -1.61% | 2,573 | 6,649,071 |
| 2024-05-07 | 25.75 | 26.14 | 25.3 | 26.01 | +1.64% | 3,948 | 10,220,402 |
| 2024-05-06 | 25.9 | 25.9 | 25.11 | 25.59 | +2.16% | 3,214 | 8,218,323 |
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：