股票概览
25.25
-2.32%
-0.6
26.25
开盘价
26.45
最高价
25.15
最低价
237,615
成交量
数据更新至: 2024-05-31
技术指标
26.77
MA5 (5日均线)
28.76
MA10 (10日均线)
26.73
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 | 26.25 | 26.45 | 25.15 | 25.25 | -2.32% | 237,615 | 611,729,706 |
| 2024-05-30 | 26.89 | 27.39 | 25.76 | 25.85 | -4.08% | 243,652 | 645,528,404 |
| 2024-05-29 | 27.99 | 28.48 | 26.41 | 26.95 | -1.64% | 216,483 | 588,056,695 |
| 2024-05-28 | 27.5 | 28.16 | 27 | 27.4 | -3.45% | 232,922 | 639,519,903 |
| 2024-05-27 | 27.94 | 28.6 | 27.21 | 28.38 | +1.57% | 256,909 | 719,519,110 |
| 2024-05-24 | 28.6 | 29.68 | 27.34 | 27.94 | -4.22% | 354,215 | 1,005,202,144 |
| 2024-05-23 | 31.7 | 31.98 | 28.58 | 29.17 | -11.09% | 394,412 | 1,182,976,669 |
| 2024-05-22 | 30.59 | 32.9 | 29.61 | 32.81 | +4.32% | 443,847 | 1,395,377,131 |
| 2024-05-21 | 31.65 | 32.57 | 30.6 | 31.45 | -2.93% | 334,871 | 1,051,684,008 |
| 2024-05-20 | 31.67 | 32.79 | 30.66 | 32.4 | -2.5% | 492,108 | 1,546,845,920 |
| 2024-05-17 | 28.31 | 34.63 | 28.31 | 33.23 | +15.14% | 552,495 | 1,743,984,772 |
| 2024-05-16 | 28.17 | 29.64 | 26.65 | 28.86 | +14.12% | 501,504 | 1,415,558,972 |
| 2024-05-15 | 24.51 | 26.28 | 24.16 | 25.29 | +1.57% | 344,942 | 868,414,119 |
| 2024-05-14 | 22.34 | 26.5 | 22.34 | 24.9 | +7.19% | 443,630 | 1,081,620,452 |
| 2024-05-13 | 21.42 | 24.62 | 21.42 | 23.23 | +8.86% | 409,904 | 941,651,917 |
| 2024-05-10 | 21.57 | 22.95 | 21.18 | 21.34 | -0.88% | 335,326 | 736,665,237 |
| 2024-05-09 | 22.16 | 22.3 | 21.1 | 21.53 | -3.24% | 306,960 | 662,451,493 |
| 2024-05-08 | 22.61 | 23.14 | 20.31 | 22.25 | -7.37% | 414,674 | 919,745,989 |
| 2024-05-07 | 23.19 | 25.41 | 22.81 | 24.02 | +7.71% | 525,782 | 1,251,633,874 |
| 2024-05-06 | 20.41 | 23.38 | 20.22 | 22.3 | +13.2% | 479,573 | 1,023,758,805 |
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：