股票概览
25.33
+0.72%
+0.18
25.3
开盘价
25.8
最高价
25.23
最低价
57,645
成交量
数据更新至: 2024-05-31
技术指标
25.12
MA5 (5日均线)
25.96
MA10 (10日均线)
26.40
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 | 25.3 | 25.8 | 25.23 | 25.33 | +0.72% | 57,645 | 147,347,388 |
| 2024-05-30 | 24.97 | 25.34 | 24.52 | 25.15 | +0.96% | 41,530 | 104,168,363 |
| 2024-05-29 | 24.88 | 25.46 | 24.66 | 24.91 | +0.44% | 36,262 | 90,789,706 |
| 2024-05-28 | 25.18 | 25.34 | 24.71 | 24.8 | -2.36% | 42,816 | 106,936,464 |
| 2024-05-27 | 25 | 25.42 | 24.45 | 25.4 | +1.24% | 56,016 | 139,254,979 |
| 2024-05-24 | 26.01 | 26.2 | 24.93 | 25.09 | -4.46% | 95,072 | 241,121,245 |
| 2024-05-23 | 27.5 | 27.5 | 26.23 | 26.26 | -3.74% | 82,560 | 220,278,900 |
| 2024-05-22 | 27.2 | 27.29 | 26.75 | 27.28 | +0.22% | 70,792 | 191,132,618 |
| 2024-05-21 | 27.85 | 27.88 | 27.1 | 27.22 | -3.41% | 103,249 | 282,540,857 |
| 2024-05-20 | 28.55 | 29.37 | 28.1 | 28.18 | -1.98% | 139,307 | 398,371,959 |
| 2024-05-17 | 28.05 | 29.15 | 27.84 | 28.75 | +1.77% | 164,307 | 470,045,861 |
| 2024-05-16 | 27 | 28.31 | 26.88 | 28.25 | +4.05% | 170,249 | 473,302,545 |
| 2024-05-15 | 26.18 | 27.62 | 25.79 | 27.15 | +3.43% | 135,143 | 361,526,221 |
| 2024-05-14 | 26.61 | 27.04 | 26.12 | 26.25 | -2.63% | 77,519 | 205,205,896 |
| 2024-05-13 | 26.5 | 27.48 | 25.81 | 26.96 | -0.99% | 113,591 | 301,918,690 |
| 2024-05-10 | 26.45 | 27.5 | 25.64 | 27.23 | +3.5% | 163,845 | 435,625,827 |
| 2024-05-09 | 25.55 | 26.46 | 25.5 | 26.31 | +2.97% | 89,342 | 233,956,796 |
| 2024-05-08 | 26.23 | 26.25 | 25.45 | 25.55 | -2.89% | 69,748 | 179,503,543 |
| 2024-05-07 | 25.53 | 26.42 | 25.34 | 26.31 | +2.85% | 104,000 | 271,613,648 |
| 2024-05-06 | 25.17 | 25.86 | 24.88 | 25.58 | +3.86% | 96,906 | 246,853,011 |
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：