股票概览
24.3
-2.8%
-0.7
24.82
开盘价
25.5
最高价
24.1
最低价
27,402
成交量
数据更新至: 2024-05-31
技术指标
25.33
MA5 (5日均线)
25.02
MA10 (10日均线)
24.65
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 | 24.82 | 25.5 | 24.1 | 24.3 | -2.8% | 27,402 | 67,461,075 |
| 2024-05-30 | 25.35 | 25.55 | 24.54 | 25 | -2.27% | 26,267 | 65,735,115 |
| 2024-05-29 | 25.89 | 26.16 | 25.4 | 25.58 | -1.04% | 21,848 | 56,214,981 |
| 2024-05-28 | 25.84 | 26.53 | 25.57 | 25.85 | -0.27% | 30,781 | 79,594,840 |
| 2024-05-27 | 24.66 | 25.98 | 24.44 | 25.92 | +4.98% | 61,086 | 153,542,397 |
| 2024-05-24 | 24.88 | 24.98 | 24.2 | 24.69 | -0.32% | 23,950 | 58,833,340 |
| 2024-05-23 | 24.69 | 25.05 | 24.25 | 24.77 | +0.36% | 28,676 | 70,505,655 |
| 2024-05-22 | 24.45 | 24.88 | 24.08 | 24.68 | +0.2% | 39,022 | 95,637,932 |
| 2024-05-21 | 24.7 | 24.92 | 23.88 | 24.63 | -0.53% | 26,259 | 63,611,605 |
| 2024-05-20 | 24.68 | 24.98 | 23.84 | 24.76 | -0.56% | 31,557 | 76,961,992 |
| 2024-05-17 | 24.66 | 25.04 | 23.38 | 24.9 | +0.81% | 33,527 | 81,852,285 |
| 2024-05-16 | 24.87 | 25.08 | 24.46 | 24.7 | -1.32% | 22,114 | 54,568,645 |
| 2024-05-15 | 23.8 | 25.24 | 23.8 | 25.03 | +4.6% | 24,120 | 59,764,049 |
| 2024-05-14 | 24.3 | 24.3 | 23.57 | 23.93 | -1.52% | 16,001 | 38,196,767 |
| 2024-05-13 | 24.6 | 25.06 | 23.55 | 24.3 | -1.26% | 37,634 | 91,908,120 |
| 2024-05-10 | 24.15 | 25.1 | 23.57 | 24.61 | +2.67% | 36,412 | 89,740,972 |
| 2024-05-09 | 23.79 | 24.29 | 23.61 | 23.97 | +0.46% | 19,319 | 46,309,616 |
| 2024-05-08 | 23.9 | 24.23 | 23.31 | 23.86 | 0% | 35,461 | 83,683,821 |
| 2024-05-07 | 23.8 | 23.97 | 23.03 | 23.86 | +1.1% | 30,096 | 70,837,098 |
| 2024-05-06 | 23.1 | 23.99 | 23.1 | 23.6 | +2.65% | 23,680 | 55,891,600 |
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：