股票概览
25.83
+1.61%
+0.41
25.43
开盘价
26.08
最高价
25.37
最低价
32,587
成交量
数据更新至: 2024-05-31
技术指标
25.41
MA5 (5日均线)
25.71
MA10 (10日均线)
26.65
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 | 25.43 | 26.08 | 25.37 | 25.83 | +1.61% | 32,587 | 84,221,219 |
| 2024-05-30 | 25.4 | 25.55 | 24.73 | 25.42 | +1.19% | 21,783 | 55,004,056 |
| 2024-05-29 | 25.09 | 25.45 | 24.94 | 25.12 | -0.08% | 18,998 | 47,824,764 |
| 2024-05-28 | 25.49 | 25.68 | 25.05 | 25.14 | -1.6% | 22,055 | 55,865,434 |
| 2024-05-27 | 25.22 | 25.56 | 24.53 | 25.55 | +1.39% | 30,980 | 77,275,383 |
| 2024-05-24 | 25.51 | 25.94 | 25.19 | 25.2 | -2.14% | 24,830 | 63,335,988 |
| 2024-05-23 | 26.14 | 26.23 | 25.69 | 25.75 | -1.49% | 28,682 | 74,109,601 |
| 2024-05-22 | 26.19 | 26.52 | 26.07 | 26.14 | -0.11% | 24,860 | 65,122,406 |
| 2024-05-21 | 26.58 | 26.8 | 26.03 | 26.17 | -2.31% | 29,915 | 78,553,843 |
| 2024-05-20 | 26.62 | 27.07 | 26.44 | 26.79 | -0.19% | 31,794 | 85,072,297 |
| 2024-05-17 | 26.24 | 27.17 | 26.01 | 26.84 | +2.29% | 31,776 | 84,558,412 |
| 2024-05-16 | 26.38 | 26.8 | 26.21 | 26.24 | -0.53% | 27,767 | 73,543,189 |
| 2024-05-15 | 26.9 | 27.08 | 26.32 | 26.38 | -1.93% | 24,345 | 64,793,565 |
| 2024-05-14 | 26.79 | 27.53 | 26.74 | 26.9 | +0.79% | 27,825 | 75,338,237 |
| 2024-05-13 | 27.74 | 27.85 | 26.51 | 26.69 | -4.68% | 54,712 | 147,462,024 |
| 2024-05-10 | 28.87 | 29.09 | 27.8 | 28 | -3.01% | 50,793 | 143,167,076 |
| 2024-05-09 | 28.71 | 29.27 | 28.52 | 28.87 | +0.73% | 51,421 | 148,874,709 |
| 2024-05-08 | 28.52 | 29.45 | 28.08 | 28.66 | +0.42% | 79,879 | 231,282,131 |
| 2024-05-07 | 28.49 | 28.9 | 28 | 28.54 | -0.56% | 52,104 | 148,022,970 |
| 2024-05-06 | 27.9 | 29.4 | 27.7 | 28.7 | +4.86% | 82,893 | 236,568,383 |
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：