股票概览
25.76
+2.63%
+0.66
24.93
开盘价
25.96
最高价
24.93
最低价
24,973
成交量
数据更新至: 2024-05-31
技术指标
25.40
MA5 (5日均线)
26.06
MA10 (10日均线)
26.97
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 | 24.93 | 25.96 | 24.93 | 25.76 | +2.63% | 24,973 | 64,102,253 |
| 2024-05-30 | 24.94 | 25.43 | 24.52 | 25.1 | +0.04% | 16,801 | 42,198,253 |
| 2024-05-29 | 25.65 | 25.72 | 24.99 | 25.09 | -0.83% | 17,180 | 43,463,734 |
| 2024-05-28 | 25.73 | 25.86 | 25.16 | 25.3 | -1.71% | 17,602 | 44,822,946 |
| 2024-05-27 | 25.45 | 25.74 | 24.67 | 25.74 | +1.34% | 27,296 | 68,638,653 |
| 2024-05-24 | 26.3 | 26.38 | 25.33 | 25.4 | -3.42% | 31,587 | 81,290,648 |
| 2024-05-23 | 27 | 27.16 | 26.16 | 26.3 | -3.17% | 32,848 | 87,071,607 |
| 2024-05-22 | 27.2 | 27.31 | 26.68 | 27.16 | -0.33% | 21,992 | 59,519,606 |
| 2024-05-21 | 27.34 | 27.93 | 27.16 | 27.25 | -0.98% | 31,508 | 86,540,951 |
| 2024-05-20 | 26.91 | 27.73 | 26.86 | 27.52 | +1.18% | 34,370 | 94,162,137 |
| 2024-05-17 | 26.81 | 27.39 | 26.55 | 27.2 | +0.63% | 29,610 | 80,238,717 |
| 2024-05-16 | 27.1 | 27.48 | 26.96 | 27.03 | +0.37% | 27,956 | 76,054,998 |
| 2024-05-15 | 27.1 | 27.73 | 26.81 | 26.93 | -1.72% | 29,815 | 80,978,951 |
| 2024-05-14 | 27.28 | 27.45 | 26.88 | 27.4 | +2.16% | 35,509 | 96,686,530 |
| 2024-05-13 | 27.98 | 28 | 26.47 | 26.82 | -7.23% | 56,928 | 154,858,799 |
| 2024-05-10 | 28.79 | 29.57 | 27.81 | 28.91 | +1.12% | 66,867 | 192,782,511 |
| 2024-05-09 | 28.27 | 28.65 | 28.01 | 28.59 | +2% | 40,394 | 114,431,769 |
| 2024-05-08 | 28.6 | 28.98 | 27.66 | 28.03 | -2.33% | 51,753 | 145,295,362 |
| 2024-05-07 | 29.18 | 29.27 | 28.43 | 28.7 | -1.61% | 52,453 | 151,153,415 |
| 2024-05-06 | 29.9 | 29.98 | 28.92 | 29.17 | -1.12% | 65,527 | 191,601,788 |
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：