股票概览
25.17
+0.68%
+0.17
25.08
开盘价
25.79
最高价
24.96
最低价
12,310
成交量
数据更新至: 2024-05-31
技术指标
25.42
MA5 (5日均线)
26.19
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 | 25.08 | 25.79 | 24.96 | 25.17 | +0.68% | 12,310 | 31,181,597 |
| 2024-05-30 | 25.64 | 25.64 | 24.8 | 25 | -1.3% | 7,002 | 17,528,376 |
| 2024-05-29 | 25.35 | 26.01 | 25.21 | 25.33 | -0.78% | 7,137 | 18,196,829 |
| 2024-05-28 | 26 | 26.28 | 25.31 | 25.53 | -2.15% | 9,811 | 25,313,919 |
| 2024-05-27 | 26.4 | 26.48 | 25.91 | 26.09 | -1.17% | 9,698 | 25,334,379 |
| 2024-05-24 | 26.58 | 26.93 | 26.31 | 26.4 | -0.86% | 7,781 | 20,649,158 |
| 2024-05-23 | 27.1 | 27.27 | 26.51 | 26.63 | -2.17% | 9,197 | 24,629,757 |
| 2024-05-22 | 27.07 | 27.5 | 26.64 | 27.22 | +0.55% | 10,569 | 28,569,938 |
| 2024-05-21 | 27.5 | 27.67 | 26.84 | 27.07 | -1.56% | 13,452 | 36,504,576 |
| 2024-05-20 | 26.24 | 28 | 26.2 | 27.5 | +4.76% | 24,200 | 66,324,244 |
| 2024-05-17 | 27.08 | 27.15 | 26.12 | 26.25 | -2.53% | 11,341 | 30,008,011 |
| 2024-05-16 | 27.3 | 27.3 | 26.84 | 26.93 | -0.44% | 9,690 | 26,164,549 |
| 2024-05-15 | 26.91 | 27.47 | 26.82 | 27.05 | -0.77% | 10,039 | 27,318,592 |
| 2024-05-14 | 26.6 | 27.49 | 26.3 | 27.26 | +2.95% | 14,475 | 39,121,125 |
| 2024-05-13 | 27.79 | 27.8 | 26.23 | 26.48 | -5.06% | 22,959 | 61,735,699 |
| 2024-05-10 | 28.32 | 28.75 | 27.72 | 27.89 | -1.52% | 14,664 | 41,313,082 |
| 2024-05-09 | 28.83 | 29.01 | 28.17 | 28.32 | -1.91% | 14,640 | 41,748,147 |
| 2024-05-08 | 28.91 | 29.69 | 28.6 | 28.87 | -1.03% | 12,224 | 35,430,426 |
| 2024-05-07 | 29.24 | 29.5 | 28.53 | 29.17 | -0.31% | 15,220 | 44,187,563 |
| 2024-05-06 | 27.9 | 29.4 | 27.4 | 29.26 | +6.63% | 25,425 | 72,735,006 |
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：