股票概览
22.77
+0.53%
+0.12
22.65
开盘价
23.06
最高价
22.48
最低价
7,283
成交量
数据更新至: 2024-05-31
技术指标
22.35
MA5 (5日均线)
23.11
MA10 (10日均线)
23.61
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 | 22.65 | 23.06 | 22.48 | 22.77 | +0.53% | 7,283 | 16,521,039 |
| 2024-05-30 | 22.51 | 22.88 | 22.17 | 22.65 | +1.25% | 6,154 | 13,941,526 |
| 2024-05-29 | 21.99 | 22.5 | 21.97 | 22.37 | +2.01% | 7,149 | 16,003,601 |
| 2024-05-28 | 22 | 22.34 | 21.54 | 21.93 | -0.36% | 12,556 | 27,685,553 |
| 2024-05-27 | 23.22 | 23.22 | 20.81 | 22.01 | -6.22% | 22,461 | 48,832,855 |
| 2024-05-24 | 23.63 | 23.98 | 23.33 | 23.47 | -1.72% | 6,118 | 14,480,074 |
| 2024-05-23 | 24.03 | 24.3 | 23.6 | 23.88 | -0.71% | 7,278 | 17,373,732 |
| 2024-05-22 | 23.98 | 24.2 | 23.8 | 24.05 | +0.92% | 4,607 | 11,045,488 |
| 2024-05-21 | 24.1 | 24.1 | 23.63 | 23.83 | -1.16% | 5,045 | 12,007,017 |
| 2024-05-20 | 24.02 | 24.28 | 23.79 | 24.11 | +0.63% | 5,856 | 14,060,500 |
| 2024-05-17 | 23.79 | 24.12 | 23.62 | 23.96 | +0.71% | 5,084 | 12,137,566 |
| 2024-05-16 | 23.51 | 24.08 | 23.51 | 23.79 | -0.38% | 4,210 | 10,012,712 |
| 2024-05-15 | 23.63 | 23.99 | 23.15 | 23.88 | +0.42% | 6,738 | 15,983,613 |
| 2024-05-14 | 23.87 | 24.11 | 23.45 | 23.78 | +0.17% | 9,179 | 21,710,895 |
| 2024-05-13 | 24.75 | 24.75 | 23.68 | 23.74 | -4.66% | 11,491 | 27,427,440 |
| 2024-05-10 | 25.33 | 25.33 | 24.35 | 24.9 | -0.8% | 10,069 | 24,842,885 |
| 2024-05-09 | 24 | 25.2 | 23.85 | 25.1 | +4.54% | 14,727 | 36,400,582 |
| 2024-05-08 | 24.04 | 24.35 | 23.8 | 24.01 | +0.21% | 10,036 | 24,056,200 |
| 2024-05-07 | 23.96 | 24.11 | 23.61 | 23.96 | +0.04% | 11,866 | 28,320,256 |
| 2024-05-06 | 23.5 | 24.38 | 23.5 | 23.95 | +2.57% | 16,814 | 40,232,704 |
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：