股票概览
23.9
+0.42%
+0.1
24.04
开盘价
24.2
最高价
23.83
最低价
1,909
成交量
数据更新至: 2024-05-31
技术指标
23.74
MA5 (5日均线)
24.40
MA10 (10日均线)
25.10
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 | 24.04 | 24.2 | 23.83 | 23.9 | +0.42% | 1,909 | 4,584,151 |
| 2024-05-30 | 23.51 | 24.1 | 23.14 | 23.8 | +1.23% | 2,497 | 5,942,554 |
| 2024-05-29 | 23.6 | 24.26 | 23.24 | 23.51 | +1.03% | 4,204 | 9,950,310 |
| 2024-05-28 | 24.48 | 24.48 | 23.02 | 23.27 | -3.96% | 3,918 | 9,221,183 |
| 2024-05-27 | 24.42 | 24.96 | 23.91 | 24.23 | +1.21% | 5,225 | 12,765,730 |
| 2024-05-24 | 25.09 | 25.15 | 23.91 | 23.94 | -3.19% | 2,134 | 5,207,678 |
| 2024-05-23 | 25.18 | 25.57 | 24.51 | 24.73 | -1.79% | 1,844 | 4,583,423 |
| 2024-05-22 | 25.1 | 25.59 | 25 | 25.18 | +0.04% | 1,664 | 4,198,851 |
| 2024-05-21 | 25.79 | 26.19 | 25.02 | 25.17 | -4% | 2,459 | 6,233,533 |
| 2024-05-20 | 25.85 | 26.35 | 25.26 | 26.22 | +1.43% | 2,227 | 5,813,509 |
| 2024-05-17 | 25.15 | 25.95 | 25.05 | 25.85 | +2.78% | 1,759 | 4,514,585 |
| 2024-05-16 | 24.77 | 25.46 | 24.77 | 25.15 | +1.17% | 1,735 | 4,373,518 |
| 2024-05-15 | 24.98 | 25.33 | 24.56 | 24.86 | -0.48% | 1,223 | 3,050,841 |
| 2024-05-14 | 25 | 25.25 | 24.73 | 24.98 | +1.13% | 1,481 | 3,705,093 |
| 2024-05-13 | 25.84 | 25.88 | 24.56 | 24.7 | -4.41% | 2,782 | 6,956,560 |
| 2024-05-10 | 26.85 | 27.15 | 25.67 | 25.84 | -4.12% | 4,194 | 10,987,174 |
| 2024-05-09 | 26.58 | 27.63 | 26.22 | 26.95 | +1.09% | 4,978 | 13,438,316 |
| 2024-05-08 | 26.44 | 27.88 | 26.15 | 26.66 | +0.41% | 4,582 | 12,331,214 |
| 2024-05-07 | 26.49 | 27.01 | 26.29 | 26.55 | -0.19% | 2,473 | 6,557,321 |
| 2024-05-06 | 26.06 | 26.8 | 26 | 26.6 | +2.9% | 2,857 | 7,551,742 |
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：