股票概览
25.62
+0.71%
+0.18
25.39
开盘价
25.96
最高价
25.39
最低价
41,113
成交量
数据更新至: 2024-05-31
技术指标
25.57
MA5 (5日均线)
25.93
MA10 (10日均线)
25.80
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 | 25.39 | 25.96 | 25.39 | 25.62 | +0.71% | 41,113 | 105,581,413 |
| 2024-05-30 | 25.67 | 26.07 | 25.35 | 25.44 | -1.13% | 39,349 | 100,981,545 |
| 2024-05-29 | 25.23 | 25.98 | 25.11 | 25.73 | +1.5% | 43,207 | 110,880,998 |
| 2024-05-28 | 25.5 | 25.99 | 25.13 | 25.35 | -1.4% | 39,323 | 100,395,401 |
| 2024-05-27 | 25.98 | 26.14 | 25.18 | 25.71 | -1.98% | 51,455 | 131,332,449 |
| 2024-05-24 | 26.01 | 26.8 | 25.49 | 26.23 | -0.27% | 79,876 | 208,640,096 |
| 2024-05-23 | 26.61 | 27.26 | 26.3 | 26.3 | -1.54% | 96,750 | 258,854,998 |
| 2024-05-22 | 26.02 | 26.89 | 25.82 | 26.71 | +1.87% | 77,198 | 204,381,304 |
| 2024-05-21 | 25.81 | 26.66 | 25.81 | 26.22 | +0.96% | 74,579 | 195,901,199 |
| 2024-05-20 | 25.32 | 26.68 | 25.3 | 25.97 | +1.88% | 76,291 | 198,049,161 |
| 2024-05-17 | 24.89 | 25.64 | 24.8 | 25.49 | +2% | 56,680 | 143,874,516 |
| 2024-05-16 | 24.93 | 25.24 | 24.73 | 24.99 | +0.36% | 39,037 | 97,510,285 |
| 2024-05-15 | 25.23 | 25.43 | 24.85 | 24.9 | -2.12% | 48,378 | 121,280,764 |
| 2024-05-14 | 25.09 | 25.67 | 24.9 | 25.44 | +2.25% | 54,999 | 139,225,214 |
| 2024-05-13 | 24.71 | 25.22 | 24.52 | 24.88 | -1.27% | 47,966 | 119,371,509 |
| 2024-05-10 | 26.2 | 26.2 | 25.16 | 25.2 | -4.44% | 96,848 | 246,124,720 |
| 2024-05-09 | 26.65 | 27.11 | 26.26 | 26.37 | -0.49% | 104,880 | 279,640,502 |
| 2024-05-08 | 26.45 | 27.18 | 26.29 | 26.5 | +0.19% | 91,167 | 243,234,125 |
| 2024-05-07 | 26.5 | 26.68 | 26.12 | 26.45 | -0.53% | 68,033 | 179,552,864 |
| 2024-05-06 | 26.09 | 26.75 | 25.89 | 26.59 | +4.03% | 100,835 | 266,427,897 |
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：