股票概览
25.67
+1.34%
+0.34
25.48
开盘价
26.16
最高价
25.35
最低价
146,640
成交量
数据更新至: 2024-05-31
技术指标
25.52
MA5 (5日均线)
26.33
MA10 (10日均线)
27.70
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 | 25.48 | 26.16 | 25.35 | 25.67 | +1.34% | 146,640 | 378,850,011 |
| 2024-05-30 | 25.1 | 25.67 | 24.63 | 25.33 | +0.72% | 102,651 | 259,329,492 |
| 2024-05-29 | 25.1 | 25.38 | 24.8 | 25.15 | +0.72% | 127,801 | 320,483,893 |
| 2024-05-28 | 26.45 | 26.45 | 24.8 | 24.97 | -5.67% | 244,033 | 619,068,677 |
| 2024-05-27 | 26.33 | 26.5 | 25.8 | 26.47 | +1.07% | 132,457 | 345,855,902 |
| 2024-05-24 | 26.85 | 27 | 26.16 | 26.19 | -1.98% | 127,071 | 336,627,598 |
| 2024-05-23 | 27.7 | 28.05 | 26.65 | 26.72 | -2.37% | 131,614 | 356,224,769 |
| 2024-05-22 | 27.51 | 27.86 | 27.16 | 27.37 | -0.51% | 94,529 | 259,160,457 |
| 2024-05-21 | 27.93 | 28.11 | 27.29 | 27.51 | -1.5% | 105,904 | 291,609,102 |
| 2024-05-20 | 27.3 | 28.07 | 26.96 | 27.93 | +2.57% | 162,226 | 449,833,811 |
| 2024-05-17 | 27.22 | 27.58 | 26.71 | 27.23 | +0.48% | 234,769 | 636,034,118 |
| 2024-05-16 | 29.35 | 29.58 | 27 | 27.1 | -6.58% | 368,653 | 1,040,145,972 |
| 2024-05-15 | 29.8 | 29.97 | 29.01 | 29.01 | -3.04% | 164,074 | 484,573,076 |
| 2024-05-14 | 29.02 | 30.14 | 28.49 | 29.92 | +4.18% | 268,201 | 789,333,082 |
| 2024-05-13 | 28.58 | 29.11 | 28.28 | 28.72 | -0.07% | 134,449 | 386,139,246 |
| 2024-05-10 | 29.6 | 29.76 | 28.62 | 28.74 | -2.68% | 202,626 | 586,530,211 |
| 2024-05-09 | 29.74 | 30.13 | 29.39 | 29.53 | -0.51% | 183,426 | 544,757,435 |
| 2024-05-08 | 30 | 30.59 | 29.65 | 29.68 | -1.88% | 154,014 | 461,651,497 |
| 2024-05-07 | 30.58 | 31.14 | 30 | 30.25 | -1.05% | 235,166 | 717,150,163 |
| 2024-05-06 | 32.06 | 32.3 | 30.27 | 30.57 | -2.67% | 299,802 | 923,615,114 |
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：