股票概览
25.02
+0.36%
+0.09
24.92
开盘价
25.07
最高价
24.86
最低价
8,210
成交量
数据更新至: 2024-05-31
技术指标
25.21
MA5 (5日均线)
25.31
MA10 (10日均线)
25.06
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 | 24.92 | 25.07 | 24.86 | 25.02 | +0.36% | 8,210 | 20,510,168 |
| 2024-05-30 | 25.01 | 25.19 | 24.77 | 24.93 | -0.32% | 8,416 | 21,043,759 |
| 2024-05-29 | 25.21 | 25.41 | 24.91 | 25.01 | -0.79% | 9,752 | 24,441,234 |
| 2024-05-28 | 25.7 | 25.75 | 25.1 | 25.21 | -2.51% | 16,895 | 42,787,643 |
| 2024-05-27 | 25.19 | 25.97 | 25.19 | 25.86 | +3.07% | 20,593 | 52,765,049 |
| 2024-05-24 | 24.72 | 25.35 | 24.72 | 25.09 | +1.17% | 17,571 | 44,089,167 |
| 2024-05-23 | 25.22 | 25.6 | 24.79 | 24.8 | -2.48% | 14,079 | 35,232,320 |
| 2024-05-22 | 25.88 | 26.06 | 25.32 | 25.43 | -1.74% | 17,088 | 43,646,362 |
| 2024-05-21 | 25.82 | 26.14 | 25.53 | 25.88 | +0.23% | 9,483 | 24,528,414 |
| 2024-05-20 | 25.65 | 26.13 | 25.6 | 25.82 | +0.66% | 17,507 | 45,328,322 |
| 2024-05-17 | 25.13 | 25.67 | 25.01 | 25.65 | +1.95% | 18,124 | 46,056,348 |
| 2024-05-16 | 25.18 | 26.19 | 25.05 | 25.16 | -0.04% | 29,769 | 76,133,168 |
| 2024-05-15 | 24.98 | 25.3 | 24.82 | 25.17 | +0.44% | 14,917 | 37,396,855 |
| 2024-05-14 | 24.48 | 25.29 | 24.48 | 25.06 | +2.37% | 17,372 | 43,413,344 |
| 2024-05-13 | 24.63 | 25.05 | 24.42 | 24.48 | -1.81% | 18,469 | 45,695,787 |
| 2024-05-10 | 25.12 | 25.5 | 24.87 | 24.93 | -0.68% | 23,041 | 57,942,883 |
| 2024-05-09 | 24.19 | 25.28 | 24.19 | 25.1 | +3.76% | 29,313 | 72,928,712 |
| 2024-05-08 | 24.19 | 24.73 | 24.15 | 24.19 | -0.41% | 20,422 | 49,836,707 |
| 2024-05-07 | 24.19 | 24.44 | 23.98 | 24.29 | +0.54% | 19,633 | 47,560,626 |
| 2024-05-06 | 23.8 | 24.27 | 23.74 | 24.16 | +2.42% | 22,669 | 54,521,484 |
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：