股票概览
25.01
-6.36%
-1.7
26.5
开盘价
26.62
最高价
25.01
最低价
110,766
成交量
数据更新至: 2024-05-31
技术指标
26.93
MA5 (5日均线)
25.95
MA10 (10日均线)
25.43
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 | 26.5 | 26.62 | 25.01 | 25.01 | -6.36% | 110,766 | 283,979,980 |
| 2024-05-30 | 27.62 | 30.33 | 26.51 | 26.71 | -5.59% | 165,169 | 474,828,119 |
| 2024-05-29 | 26.18 | 28.69 | 25.6 | 28.29 | +6.11% | 125,971 | 346,085,286 |
| 2024-05-28 | 27.23 | 27.5 | 26.14 | 26.66 | -4.72% | 95,736 | 255,770,290 |
| 2024-05-27 | 25.53 | 28.08 | 25.24 | 27.98 | +8.7% | 139,529 | 377,597,688 |
| 2024-05-24 | 24.58 | 26.33 | 23.9 | 25.74 | +6.1% | 89,660 | 228,205,273 |
| 2024-05-23 | 24.88 | 25.24 | 24.2 | 24.26 | -3.39% | 28,210 | 69,531,367 |
| 2024-05-22 | 24.7 | 25.15 | 24.61 | 25.11 | +1.5% | 26,934 | 67,196,460 |
| 2024-05-21 | 24.86 | 25.3 | 24.62 | 24.74 | -1.16% | 24,487 | 60,771,095 |
| 2024-05-20 | 24.95 | 25.53 | 24.86 | 25.03 | +0.28% | 30,863 | 77,590,867 |
| 2024-05-17 | 24.2 | 25.19 | 24.18 | 24.96 | +2.25% | 38,754 | 95,814,612 |
| 2024-05-16 | 24 | 24.78 | 24 | 24.41 | +2.09% | 35,043 | 85,890,509 |
| 2024-05-15 | 24.08 | 24.4 | 23.68 | 23.91 | -0.71% | 22,516 | 54,277,999 |
| 2024-05-14 | 24.2 | 24.54 | 23.93 | 24.08 | +0.42% | 23,379 | 56,430,079 |
| 2024-05-13 | 24.51 | 24.84 | 23.9 | 23.98 | -2.88% | 27,151 | 65,417,708 |
| 2024-05-10 | 25.5 | 25.6 | 24.64 | 24.69 | -3.02% | 44,212 | 110,179,457 |
| 2024-05-09 | 25.61 | 26.08 | 25.43 | 25.46 | -0.27% | 44,950 | 115,719,594 |
| 2024-05-08 | 26.02 | 26.36 | 25.4 | 25.53 | -3.48% | 57,622 | 148,469,196 |
| 2024-05-07 | 25.5 | 26.45 | 25.21 | 26.45 | +3.68% | 74,516 | 193,902,473 |
| 2024-05-06 | 24.77 | 25.58 | 24.5 | 25.51 | +3.57% | 60,494 | 151,936,411 |
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：