股票概览
25.56
+3.02%
+0.75
25.36
开盘价
26.58
最高价
24.97
最低价
150,843
成交量
数据更新至: 2024-05-31
技术指标
23.39
MA5 (5日均线)
24.46
MA10 (10日均线)
25.44
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 | 25.36 | 26.58 | 24.97 | 25.56 | +3.02% | 150,843 | 386,258,902 |
| 2024-05-30 | 22.35 | 24.81 | 22.24 | 24.81 | +10.02% | 154,066 | 371,637,365 |
| 2024-05-29 | 22.04 | 22.96 | 22.04 | 22.55 | +2.04% | 64,174 | 144,428,175 |
| 2024-05-28 | 21.75 | 23 | 21.26 | 22.1 | +0.78% | 91,859 | 205,119,186 |
| 2024-05-27 | 23.55 | 23.6 | 21.27 | 21.93 | -7.19% | 146,376 | 321,300,524 |
| 2024-05-24 | 23.57 | 24.14 | 23.13 | 23.63 | -0.13% | 64,680 | 153,179,989 |
| 2024-05-23 | 25.5 | 25.5 | 23.4 | 23.66 | -7.69% | 116,438 | 282,881,070 |
| 2024-05-22 | 26.93 | 26.99 | 25.46 | 25.63 | -5.04% | 86,977 | 225,886,294 |
| 2024-05-21 | 27.42 | 27.94 | 26.7 | 26.99 | -2.56% | 86,528 | 235,825,459 |
| 2024-05-20 | 26.6 | 28.04 | 26.13 | 27.7 | +6.13% | 151,962 | 414,515,629 |
| 2024-05-17 | 24.78 | 26.66 | 24.51 | 26.1 | +5.24% | 107,628 | 276,231,258 |
| 2024-05-16 | 25.28 | 25.7 | 24.53 | 24.8 | -1.74% | 66,587 | 166,811,508 |
| 2024-05-15 | 25.08 | 26.39 | 25.08 | 25.24 | +0.08% | 76,708 | 196,275,109 |
| 2024-05-14 | 25.6 | 25.99 | 24.69 | 25.22 | -3.59% | 92,713 | 233,962,206 |
| 2024-05-13 | 26.5 | 27.39 | 24.48 | 26.16 | -2.79% | 170,892 | 440,550,719 |
| 2024-05-10 | 27.48 | 28.92 | 26.58 | 26.91 | -0.63% | 194,140 | 538,494,526 |
| 2024-05-09 | 26.86 | 27.2 | 25.89 | 27.08 | +1.8% | 143,617 | 381,979,717 |
| 2024-05-08 | 27.8 | 27.9 | 25.47 | 26.6 | -4.25% | 190,647 | 507,347,069 |
| 2024-05-07 | 27.52 | 28.44 | 26.9 | 27.78 | -1.84% | 175,682 | 484,031,089 |
| 2024-05-06 | 26.47 | 29.28 | 26.47 | 28.3 | +2.61% | 240,737 | 666,316,239 |
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：