股票概览
23.99
+2.09%
+0.49
23.45
开盘价
24.11
最高价
23.45
最低价
5,551
成交量
数据更新至: 2024-05-31
技术指标
23.73
MA5 (5日均线)
24.00
MA10 (10日均线)
24.50
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 | 23.45 | 24.11 | 23.45 | 23.99 | +2.09% | 5,551 | 13,229,830 |
| 2024-05-30 | 23.65 | 23.85 | 23.3 | 23.5 | -0.89% | 3,435 | 8,101,507 |
| 2024-05-29 | 23.38 | 24 | 23.33 | 23.71 | +1.24% | 4,072 | 9,677,861 |
| 2024-05-28 | 23.85 | 23.99 | 23.38 | 23.42 | -2.5% | 4,640 | 10,950,899 |
| 2024-05-27 | 24.06 | 24.11 | 23.33 | 24.02 | +0.67% | 5,188 | 12,274,374 |
| 2024-05-24 | 23.92 | 24.2 | 23.62 | 23.86 | -0.75% | 4,082 | 9,722,801 |
| 2024-05-23 | 24.35 | 24.39 | 23.89 | 24.04 | -1.44% | 3,925 | 9,442,864 |
| 2024-05-22 | 24.28 | 24.48 | 24.01 | 24.39 | +1.16% | 4,585 | 11,130,590 |
| 2024-05-21 | 24.71 | 24.91 | 23.88 | 24.11 | -3.33% | 6,969 | 17,004,330 |
| 2024-05-20 | 24.57 | 25.06 | 24.34 | 24.94 | +1.14% | 6,722 | 16,627,679 |
| 2024-05-17 | 24.57 | 24.8 | 24.23 | 24.66 | +0.69% | 5,386 | 13,226,254 |
| 2024-05-16 | 24.59 | 24.83 | 24.34 | 24.49 | +0.16% | 4,520 | 11,122,088 |
| 2024-05-15 | 24.63 | 24.78 | 24.39 | 24.45 | -0.81% | 4,010 | 9,860,841 |
| 2024-05-14 | 24.89 | 25.11 | 24.64 | 24.65 | -1.08% | 4,252 | 10,558,021 |
| 2024-05-13 | 25 | 25.3 | 24.65 | 24.92 | -0.88% | 5,099 | 12,698,708 |
| 2024-05-10 | 25.73 | 25.93 | 25 | 25.14 | -2.29% | 6,697 | 16,886,258 |
| 2024-05-09 | 25.45 | 25.81 | 25.26 | 25.73 | +1.1% | 5,139 | 13,183,276 |
| 2024-05-08 | 25.41 | 25.7 | 25.27 | 25.45 | +0.12% | 7,825 | 19,950,951 |
| 2024-05-07 | 25.17 | 25.45 | 25.01 | 25.42 | +0.99% | 7,924 | 20,054,345 |
| 2024-05-06 | 25.5 | 25.55 | 24.66 | 25.17 | +0.76% | 14,366 | 36,009,141 |
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：