股票概览
25.78
-0.77%
-0.2
25.85
开盘价
25.94
最高价
25.69
最低价
14,516
成交量
数据更新至: 2024-05-31
技术指标
26.10
MA5 (5日均线)
25.83
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 | 25.85 | 25.94 | 25.69 | 25.78 | -0.77% | 14,516 | 37,392,974 |
| 2024-05-30 | 26.54 | 26.54 | 25.66 | 25.98 | -1.25% | 20,741 | 53,743,617 |
| 2024-05-29 | 26.75 | 26.75 | 26 | 26.31 | -2.08% | 30,643 | 80,479,235 |
| 2024-05-28 | 25.44 | 27.1 | 25.34 | 26.87 | +5.08% | 47,224 | 125,174,616 |
| 2024-05-27 | 25.39 | 25.77 | 25.03 | 25.57 | +0.43% | 12,798 | 32,426,100 |
| 2024-05-24 | 25.14 | 26.08 | 25.08 | 25.46 | +0.63% | 20,215 | 52,049,448 |
| 2024-05-23 | 26.42 | 26.42 | 25.26 | 25.3 | -4.24% | 22,506 | 57,563,232 |
| 2024-05-22 | 25.98 | 26.47 | 25.63 | 26.42 | +4.92% | 36,085 | 94,061,633 |
| 2024-05-21 | 25.22 | 25.65 | 24.92 | 25.18 | -0.87% | 19,414 | 48,920,983 |
| 2024-05-20 | 25.8 | 26.15 | 25.31 | 25.4 | -2.31% | 27,210 | 69,798,339 |
| 2024-05-17 | 25.79 | 26.3 | 25.79 | 26 | -1.29% | 23,411 | 60,726,055 |
| 2024-05-16 | 25.91 | 26.67 | 25.64 | 26.34 | +3.54% | 41,749 | 109,379,155 |
| 2024-05-15 | 26.88 | 27.66 | 25.42 | 25.44 | -5.36% | 52,367 | 136,537,472 |
| 2024-05-14 | 27.4 | 29.44 | 26.5 | 26.88 | -1.21% | 85,592 | 239,564,754 |
| 2024-05-13 | 25.75 | 27.8 | 25.1 | 27.21 | +8.06% | 65,454 | 173,827,333 |
| 2024-05-10 | 25.27 | 25.66 | 24.86 | 25.18 | -0.47% | 16,164 | 40,538,615 |
| 2024-05-09 | 25.2 | 25.96 | 25 | 25.3 | +2.14% | 34,587 | 88,461,319 |
| 2024-05-08 | 24.67 | 25.26 | 24.31 | 24.77 | +0.69% | 21,808 | 54,247,526 |
| 2024-05-07 | 24.67 | 24.75 | 24.38 | 24.6 | +0.33% | 11,712 | 28,795,952 |
| 2024-05-06 | 24.46 | 24.73 | 24.24 | 24.52 | +2% | 17,804 | 43,568,344 |
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：