股票概览
25.75
+4.04%
+1
24.54
开盘价
26.1
最高价
24.18
最低价
158,509
成交量
数据更新至: 2024-05-31
技术指标
25.71
MA5 (5日均线)
25.59
MA10 (10日均线)
23.51
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 | 24.54 | 26.1 | 24.18 | 25.75 | +4.04% | 158,509 | 398,263,052 |
| 2024-05-30 | 25.22 | 25.64 | 24.13 | 24.75 | -3.88% | 138,824 | 344,786,642 |
| 2024-05-29 | 26.05 | 26.97 | 25.24 | 25.75 | -3.12% | 164,411 | 424,579,996 |
| 2024-05-28 | 25.31 | 27.28 | 25.21 | 26.58 | +3.34% | 222,309 | 584,429,315 |
| 2024-05-27 | 28.45 | 28.5 | 25.29 | 25.72 | -12.19% | 228,342 | 602,061,729 |
| 2024-05-24 | 28 | 31 | 27.87 | 29.29 | +7.05% | 359,611 | 1,048,685,251 |
| 2024-05-23 | 23 | 27.36 | 22.8 | 27.36 | +20% | 292,044 | 747,513,409 |
| 2024-05-22 | 23.1 | 23.48 | 22.52 | 22.8 | -1.94% | 82,287 | 188,105,137 |
| 2024-05-21 | 23.8 | 24.36 | 23.11 | 23.25 | -5.76% | 139,228 | 328,304,580 |
| 2024-05-20 | 21.48 | 25.79 | 21.48 | 24.67 | +14.8% | 208,303 | 505,069,088 |
| 2024-05-17 | 21 | 21.68 | 20.75 | 21.49 | +1.56% | 40,184 | 85,411,636 |
| 2024-05-16 | 21.03 | 22.3 | 21.03 | 21.16 | +1.34% | 40,360 | 86,712,438 |
| 2024-05-15 | 21.11 | 21.5 | 20.78 | 20.88 | -2.16% | 23,864 | 50,370,183 |
| 2024-05-14 | 21.2 | 21.7 | 20.59 | 21.34 | +1.86% | 30,566 | 64,573,256 |
| 2024-05-13 | 21.56 | 21.7 | 20.7 | 20.95 | -4.29% | 31,395 | 65,997,061 |
| 2024-05-10 | 22.15 | 22.42 | 21.77 | 21.89 | -1.84% | 38,933 | 85,678,455 |
| 2024-05-09 | 21.55 | 22.43 | 21.38 | 22.3 | +2.25% | 62,585 | 137,424,363 |
| 2024-05-08 | 21.65 | 21.96 | 21.42 | 21.81 | -0.68% | 46,146 | 99,967,869 |
| 2024-05-07 | 20.55 | 22.3 | 20.49 | 21.96 | +6.76% | 82,903 | 179,490,897 |
| 2024-05-06 | 20.54 | 20.8 | 20.42 | 20.57 | +1.68% | 19,822 | 40,842,373 |
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：