股票概览
23.19
+1.53%
+0.35
23.1
开盘价
23.29
最高价
22.88
最低价
13,467
成交量
数据更新至: 2024-05-31
技术指标
22.95
MA5 (5日均线)
23.30
MA10 (10日均线)
24.18
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 | 23.1 | 23.29 | 22.88 | 23.19 | +1.53% | 13,467 | 31,158,702 |
| 2024-05-30 | 22.86 | 23.16 | 22.51 | 22.84 | +0.18% | 10,742 | 24,625,626 |
| 2024-05-29 | 22.85 | 22.99 | 22.6 | 22.8 | +0.09% | 7,125 | 16,249,195 |
| 2024-05-28 | 23.3 | 23.3 | 22.64 | 22.78 | -1.51% | 8,924 | 20,425,227 |
| 2024-05-27 | 22.83 | 23.17 | 22.48 | 23.13 | +1.63% | 12,234 | 27,878,694 |
| 2024-05-24 | 23.33 | 23.39 | 22.75 | 22.76 | -2.69% | 15,331 | 35,252,816 |
| 2024-05-23 | 23.84 | 23.97 | 23.25 | 23.39 | -2.3% | 15,154 | 35,792,978 |
| 2024-05-22 | 23.84 | 24.15 | 23.55 | 23.94 | +1.01% | 11,232 | 26,835,669 |
| 2024-05-21 | 24.38 | 24.38 | 23.6 | 23.7 | -3.03% | 19,581 | 46,631,447 |
| 2024-05-20 | 24.2 | 24.85 | 24.13 | 24.44 | +0.21% | 19,964 | 48,855,332 |
| 2024-05-17 | 24.06 | 24.63 | 23.91 | 24.39 | +1.54% | 20,456 | 49,750,127 |
| 2024-05-16 | 23.86 | 24.43 | 23.82 | 24.02 | +1.18% | 19,905 | 47,966,370 |
| 2024-05-15 | 23.97 | 24.18 | 23.72 | 23.74 | -1.49% | 14,402 | 34,439,618 |
| 2024-05-14 | 23.68 | 24.41 | 23.35 | 24.1 | +1.69% | 20,087 | 48,191,054 |
| 2024-05-13 | 25.08 | 25.3 | 23.3 | 23.7 | -8.42% | 47,495 | 114,033,004 |
| 2024-05-10 | 26.11 | 26.3 | 25.8 | 25.88 | -0.5% | 22,171 | 57,875,705 |
| 2024-05-09 | 25.66 | 26.15 | 25.61 | 26.01 | +0.62% | 20,856 | 54,085,813 |
| 2024-05-08 | 26.01 | 26.25 | 25.42 | 25.85 | -1.71% | 23,205 | 59,808,665 |
| 2024-05-07 | 26.59 | 26.74 | 25.98 | 26.3 | -1.28% | 23,756 | 62,507,311 |
| 2024-05-06 | 26.35 | 27 | 26.34 | 26.64 | +1.76% | 28,627 | 75,919,415 |
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：