股票概览
25.29
+1.12%
+0.28
24.9
开盘价
25.9
最高价
24.76
最低价
61,208
成交量
数据更新至: 2024-05-31
技术指标
24.80
MA5 (5日均线)
25.20
MA10 (10日均线)
25.91
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 | 24.9 | 25.9 | 24.76 | 25.29 | +1.12% | 61,208 | 156,056,461 |
| 2024-05-30 | 24.47 | 25.42 | 24.4 | 25.01 | +2.5% | 77,325 | 193,089,744 |
| 2024-05-29 | 24.46 | 24.56 | 24.14 | 24.4 | -0.65% | 48,806 | 118,710,300 |
| 2024-05-28 | 24.76 | 24.87 | 24.49 | 24.56 | -0.65% | 50,600 | 124,874,809 |
| 2024-05-27 | 24.84 | 25.06 | 24.33 | 24.72 | -0.04% | 72,277 | 177,854,893 |
| 2024-05-24 | 25.27 | 25.3 | 24.72 | 24.73 | -2.14% | 45,519 | 113,502,816 |
| 2024-05-23 | 25.71 | 25.71 | 25.14 | 25.27 | -1.98% | 43,564 | 110,458,733 |
| 2024-05-22 | 25.89 | 26.18 | 25.69 | 25.78 | -0.69% | 43,427 | 112,491,981 |
| 2024-05-21 | 26.19 | 26.29 | 25.59 | 25.96 | -1.1% | 70,406 | 182,354,697 |
| 2024-05-20 | 26.15 | 26.33 | 25.8 | 26.25 | +0.38% | 60,830 | 158,939,989 |
| 2024-05-17 | 26.3 | 26.57 | 25.82 | 26.15 | -0.19% | 61,931 | 161,968,674 |
| 2024-05-16 | 26.98 | 26.98 | 26 | 26.2 | -2.06% | 85,896 | 225,368,273 |
| 2024-05-15 | 27.16 | 27.65 | 26.68 | 26.75 | -1.65% | 73,275 | 199,176,904 |
| 2024-05-14 | 26.66 | 27.55 | 26.54 | 27.2 | +2.03% | 82,842 | 225,218,930 |
| 2024-05-13 | 26.11 | 27 | 25.96 | 26.66 | +0.83% | 69,677 | 185,125,309 |
| 2024-05-10 | 26.76 | 26.85 | 26.08 | 26.44 | -1.16% | 61,059 | 160,957,647 |
| 2024-05-09 | 26.44 | 26.93 | 26.18 | 26.75 | +1.13% | 90,778 | 241,843,884 |
| 2024-05-08 | 26.66 | 26.68 | 25.88 | 26.45 | -0.08% | 88,729 | 233,633,281 |
| 2024-05-07 | 27.05 | 27.18 | 26.31 | 26.47 | -2.61% | 102,926 | 274,258,539 |
| 2024-05-06 | 26.41 | 27.38 | 26.03 | 27.18 | +3.86% | 149,469 | 400,729,311 |
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：