股票概览
24.79
+3.21%
+0.77
24.3
开盘价
25.35
最高价
22.83
最低价
796,579
成交量
数据更新至: 2024-05-31
技术指标
26.91
MA5 (5日均线)
27.28
MA10 (10日均线)
N/A
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 | 24.3 | 25.35 | 22.83 | 24.79 | +3.21% | 796,579 | 1,917,093,040 |
| 2024-05-30 | 25.33 | 25.94 | 23.8 | 24.02 | -6.79% | 665,986 | 1,646,012,240 |
| 2024-05-29 | 26.74 | 27.73 | 25.08 | 25.77 | -5.12% | 710,319 | 1,856,547,626 |
| 2024-05-28 | 31.99 | 34.34 | 26.26 | 27.16 | -17.25% | 873,324 | 2,587,959,950 |
| 2024-05-27 | 30.5 | 33.05 | 29.6 | 32.82 | +3.31% | 582,390 | 1,828,371,683 |
| 2024-05-24 | 28.55 | 31.89 | 27.88 | 31.77 | +13.46% | 744,813 | 2,247,581,951 |
| 2024-05-23 | 26.2 | 28.44 | 25.8 | 28 | +4.05% | 655,608 | 1,797,755,296 |
| 2024-05-22 | 26.95 | 27.44 | 25.21 | 26.91 | 0% | 572,920 | 1,505,704,378 |
| 2024-05-21 | 24.7 | 27.95 | 24.69 | 26.91 | +9.04% | 766,696 | 2,027,478,019 |
| 2024-05-20 | 25.76 | 26.69 | 23.88 | 24.68 | -4.19% | 618,211 | 1,545,229,963 |
| 2024-05-17 | 26.41 | 28.86 | 25.66 | 25.76 | -3.88% | 688,939 | 1,860,650,740 |
| 2024-05-16 | 25.5 | 27.58 | 25.2 | 26.8 | -2.9% | 743,598 | 1,958,989,495 |
| 2024-05-15 | 23 | 27.6 | 22.01 | 27.6 | +20% | 915,332 | 2,224,815,049 |
| 2024-05-14 | 25.11 | 27.59 | 22.52 | 23 | -3.69% | 915,843 | 2,324,702,881 |
| 2024-05-06 | 20 | 23.88 | 18.52 | 23.88 | +20% | 715,175 | 1,505,399,902 |
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：