股票概览
23.22
-0.77%
-0.18
23.56
开盘价
23.8
最高价
22.68
最低价
37,162
成交量
数据更新至: 2024-05-31
技术指标
22.76
MA5 (5日均线)
21.45
MA10 (10日均线)
20.23
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 | 23.56 | 23.8 | 22.68 | 23.22 | -0.77% | 37,162 | 86,033,338 |
| 2024-05-30 | 23.44 | 24.01 | 22.9 | 23.4 | -1.1% | 41,871 | 97,917,635 |
| 2024-05-29 | 23.42 | 24.22 | 22.2 | 23.66 | +1.07% | 97,882 | 227,703,932 |
| 2024-05-28 | 20.2 | 24 | 20 | 23.41 | +16.53% | 102,324 | 225,993,726 |
| 2024-05-27 | 20.1 | 20.8 | 19.7 | 20.09 | -2.05% | 42,006 | 84,252,588 |
| 2024-05-24 | 20 | 21.2 | 19.8 | 20.51 | +2.55% | 38,368 | 79,453,882 |
| 2024-05-23 | 20.68 | 20.93 | 19.65 | 20 | -3.01% | 42,157 | 85,038,724 |
| 2024-05-22 | 19.9 | 21 | 19.82 | 20.62 | +4.09% | 42,598 | 87,008,943 |
| 2024-05-21 | 19.81 | 20.34 | 19.39 | 19.81 | +0.2% | 31,504 | 62,883,070 |
| 2024-05-20 | 19.37 | 20.08 | 19.31 | 19.77 | +1.91% | 54,885 | 108,367,628 |
| 2024-05-17 | 20.41 | 20.6 | 19.09 | 19.4 | -4.9% | 51,523 | 101,469,264 |
| 2024-05-16 | 20.23 | 21.15 | 20 | 20.4 | -0.15% | 35,880 | 73,799,172 |
| 2024-05-15 | 20.43 | 20.98 | 20.15 | 20.43 | +0.15% | 48,858 | 99,995,461 |
| 2024-05-14 | 19.98 | 21.21 | 19.51 | 20.4 | +0.84% | 76,050 | 155,192,239 |
| 2024-05-13 | 18.49 | 21 | 18.49 | 20.23 | +9.95% | 89,097 | 176,840,394 |
| 2024-05-10 | 17.62 | 18.69 | 17.52 | 18.4 | +4.13% | 31,690 | 57,620,922 |
| 2024-05-09 | 17.45 | 17.95 | 17.45 | 17.67 | +1.38% | 16,691 | 29,623,069 |
| 2024-05-08 | 17.8 | 18.05 | 17.37 | 17.43 | -2.52% | 27,998 | 49,328,117 |
| 2024-05-07 | 17.8 | 18.24 | 17.53 | 17.88 | +0.28% | 31,962 | 57,539,236 |
| 2024-05-06 | 17.2 | 17.86 | 17.07 | 17.83 | +6.58% | 53,311 | 93,684,671 |
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：