股票概览
25.66
+3.97%
+0.98
24.98
开盘价
26.56
最高价
24.75
最低价
116,062
成交量
数据更新至: 2024-05-31
技术指标
24.75
MA5 (5日均线)
25.10
MA10 (10日均线)
25.73
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 | 24.98 | 26.56 | 24.75 | 25.66 | +3.97% | 116,062 | 300,816,327 |
| 2024-05-30 | 24.29 | 25.16 | 24.01 | 24.68 | +1.44% | 58,894 | 145,342,114 |
| 2024-05-29 | 24.32 | 24.78 | 24.24 | 24.33 | +0.08% | 42,808 | 104,582,859 |
| 2024-05-28 | 24.6 | 24.75 | 24.24 | 24.31 | -1.78% | 37,765 | 92,306,688 |
| 2024-05-27 | 24.31 | 24.98 | 23.96 | 24.75 | +2.48% | 50,844 | 123,902,741 |
| 2024-05-24 | 25.3 | 25.48 | 24.1 | 24.15 | -5.29% | 71,033 | 175,053,094 |
| 2024-05-23 | 26.03 | 26.31 | 25.44 | 25.5 | -3.08% | 51,721 | 133,261,527 |
| 2024-05-22 | 25.48 | 27.15 | 25.48 | 26.31 | +4.2% | 120,324 | 318,581,961 |
| 2024-05-21 | 25.95 | 26.01 | 25.16 | 25.25 | -3.18% | 48,812 | 123,885,253 |
| 2024-05-20 | 25.72 | 26.27 | 25.5 | 26.08 | +1.4% | 69,537 | 180,000,423 |
| 2024-05-17 | 25.2 | 25.85 | 25.06 | 25.72 | +1.02% | 58,403 | 148,546,419 |
| 2024-05-16 | 24.9 | 26.12 | 24.8 | 25.46 | +2.87% | 70,774 | 179,770,095 |
| 2024-05-15 | 25.07 | 25.49 | 24.63 | 24.75 | -1.71% | 43,920 | 109,699,994 |
| 2024-05-14 | 25.96 | 26.59 | 25.06 | 25.18 | -1.25% | 67,824 | 174,191,546 |
| 2024-05-13 | 25.93 | 26 | 25.13 | 25.5 | -3.08% | 68,768 | 174,851,731 |
| 2024-05-10 | 27.12 | 27.22 | 26.2 | 26.31 | -3.2% | 51,534 | 136,444,734 |
| 2024-05-09 | 27.16 | 27.43 | 27.05 | 27.18 | +0.22% | 36,271 | 98,772,712 |
| 2024-05-08 | 27.95 | 28.09 | 26.98 | 27.12 | -3.69% | 62,555 | 170,892,535 |
| 2024-05-07 | 28.16 | 28.33 | 27.71 | 28.16 | -0.21% | 50,987 | 143,194,080 |
| 2024-05-06 | 28.39 | 28.72 | 28.07 | 28.22 | +1.88% | 65,972 | 187,431,888 |
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：