股票概览
22.52
+1.3%
+0.29
22.75
开盘价
22.99
最高价
22.39
最低价
10,038
成交量
数据更新至: 2024-05-31
技术指标
22.51
MA5 (5日均线)
22.88
MA10 (10日均线)
23.58
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 | 22.75 | 22.99 | 22.39 | 22.52 | +1.3% | 10,038 | 22,665,262 |
| 2024-05-30 | 22.46 | 22.46 | 22.12 | 22.23 | -0.58% | 10,662 | 23,747,129 |
| 2024-05-29 | 22.78 | 22.78 | 22.32 | 22.36 | -1.11% | 10,733 | 24,085,154 |
| 2024-05-28 | 22.88 | 22.99 | 22.46 | 22.61 | -1.05% | 10,144 | 23,060,078 |
| 2024-05-27 | 22.57 | 22.91 | 22.46 | 22.85 | +1.24% | 11,361 | 25,762,550 |
| 2024-05-24 | 23.36 | 23.36 | 22.51 | 22.57 | -2.34% | 14,550 | 33,101,277 |
| 2024-05-23 | 23.89 | 23.92 | 23 | 23.11 | -3.79% | 20,179 | 47,024,156 |
| 2024-05-22 | 23.12 | 24.3 | 23.12 | 24.02 | +3.49% | 29,758 | 71,317,674 |
| 2024-05-21 | 23.18 | 23.45 | 23.1 | 23.21 | -0.39% | 7,649 | 17,748,889 |
| 2024-05-20 | 23.5 | 23.65 | 23.08 | 23.3 | -0.81% | 15,272 | 35,625,585 |
| 2024-05-17 | 23.98 | 23.98 | 23.29 | 23.49 | -0.8% | 17,405 | 40,930,099 |
| 2024-05-16 | 24.41 | 24.41 | 23.58 | 23.68 | -1.99% | 17,872 | 42,577,108 |
| 2024-05-15 | 24.52 | 24.59 | 24.15 | 24.16 | -1.39% | 11,423 | 27,815,396 |
| 2024-05-14 | 24.41 | 24.75 | 24.25 | 24.5 | +1.03% | 14,198 | 34,827,574 |
| 2024-05-13 | 24.16 | 24.48 | 23.97 | 24.25 | -0.41% | 20,789 | 50,417,414 |
| 2024-05-10 | 24.2 | 24.95 | 24.19 | 24.35 | -0.29% | 24,714 | 60,776,131 |
| 2024-05-09 | 24.62 | 25.05 | 24.2 | 24.42 | -0.33% | 28,696 | 70,621,138 |
| 2024-05-08 | 24.54 | 25.08 | 24.5 | 24.5 | -0.69% | 22,856 | 56,549,290 |
| 2024-05-07 | 24.55 | 25.08 | 24.55 | 24.67 | -0.36% | 25,172 | 62,288,087 |
| 2024-05-06 | 24.1 | 24.85 | 24 | 24.76 | +3.34% | 41,549 | 101,484,908 |
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：