股票概览
25.05
+1.54%
+0.38
24.78
开盘价
25.14
最高价
24.66
最低价
48,817
成交量
数据更新至: 2024-05-31
技术指标
24.76
MA5 (5日均线)
25.02
MA10 (10日均线)
25.72
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 | 24.78 | 25.14 | 24.66 | 25.05 | +1.54% | 48,817 | 121,741,807 |
| 2024-05-30 | 24.35 | 24.89 | 24.22 | 24.67 | +0.37% | 39,353 | 97,095,467 |
| 2024-05-29 | 24.5 | 24.84 | 24.35 | 24.58 | +0.24% | 45,084 | 110,811,212 |
| 2024-05-28 | 24.9 | 25.45 | 24.46 | 24.52 | -1.84% | 59,611 | 148,603,071 |
| 2024-05-27 | 24.41 | 25.01 | 23.97 | 24.98 | +2.38% | 61,360 | 149,478,074 |
| 2024-05-24 | 24.82 | 25 | 24.36 | 24.4 | -1.89% | 48,026 | 118,057,785 |
| 2024-05-23 | 25.59 | 25.59 | 24.86 | 24.87 | -2.78% | 63,529 | 159,376,153 |
| 2024-05-22 | 25.61 | 25.62 | 25.31 | 25.58 | +0.12% | 36,632 | 93,382,319 |
| 2024-05-21 | 25.95 | 25.95 | 25.3 | 25.55 | -1.66% | 56,061 | 143,422,880 |
| 2024-05-20 | 25.93 | 26.14 | 25.61 | 25.98 | +0.81% | 57,711 | 149,516,236 |
| 2024-05-17 | 25.22 | 25.8 | 25 | 25.77 | +2.14% | 49,866 | 126,730,679 |
| 2024-05-16 | 25.52 | 25.64 | 25.14 | 25.23 | +0.32% | 51,799 | 131,370,727 |
| 2024-05-15 | 25.51 | 25.61 | 24.93 | 25.15 | -0.79% | 54,962 | 138,816,476 |
| 2024-05-14 | 25.85 | 26.24 | 25 | 25.35 | -1.82% | 92,472 | 236,578,611 |
| 2024-05-13 | 26.15 | 26.47 | 25.39 | 25.82 | -1.79% | 73,874 | 190,523,689 |
| 2024-05-10 | 27.21 | 27.22 | 26.06 | 26.29 | -3.1% | 77,281 | 203,826,267 |
| 2024-05-09 | 27.36 | 27.48 | 26.9 | 27.13 | -0.62% | 69,287 | 188,079,660 |
| 2024-05-08 | 28.14 | 28.14 | 27.27 | 27.3 | -3.09% | 68,987 | 190,176,189 |
| 2024-05-07 | 28.07 | 28.45 | 28.04 | 28.17 | +0.32% | 57,978 | 163,610,175 |
| 2024-05-06 | 28.04 | 28.46 | 27.96 | 28.08 | +0.47% | 73,461 | 207,369,342 |
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：