股票概览
25.19
+0.36%
+0.09
25.3
开盘价
25.5
最高价
25.06
最低价
139,327
成交量
数据更新至: 2024-05-31
技术指标
25.45
MA5 (5日均线)
25.19
MA10 (10日均线)
24.64
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 | 25.5 | 25.06 | 25.19 | +0.36% | 139,327 | 351,853,541 |
| 2024-05-30 | 25.63 | 25.77 | 25.02 | 25.1 | -2.64% | 256,808 | 650,323,278 |
| 2024-05-29 | 25.5 | 26 | 25.3 | 25.78 | +0.66% | 202,780 | 522,435,691 |
| 2024-05-28 | 25.56 | 25.87 | 25.4 | 25.61 | +0.2% | 213,525 | 548,369,783 |
| 2024-05-27 | 25.08 | 25.97 | 25.08 | 25.56 | +2.73% | 348,340 | 893,705,625 |
| 2024-05-24 | 24.97 | 25.34 | 24.85 | 24.88 | -0.28% | 159,853 | 400,716,558 |
| 2024-05-23 | 24.96 | 25.19 | 24.77 | 24.95 | -0.24% | 174,412 | 436,079,153 |
| 2024-05-22 | 25.02 | 25.58 | 24.93 | 25.01 | +0.04% | 303,003 | 765,841,177 |
| 2024-05-21 | 24.8 | 25.08 | 24.7 | 25 | +0.64% | 236,943 | 590,729,766 |
| 2024-05-20 | 24.05 | 25 | 23.81 | 24.84 | +3.54% | 420,897 | 1,031,395,243 |
| 2024-05-17 | 23.86 | 24.06 | 23.62 | 23.99 | +0.54% | 141,392 | 337,683,574 |
| 2024-05-16 | 23.78 | 24.17 | 23.72 | 23.86 | +0.25% | 232,370 | 556,106,335 |
| 2024-05-15 | 23.45 | 23.96 | 23.4 | 23.8 | +0.85% | 198,461 | 471,306,949 |
| 2024-05-14 | 24.16 | 24.29 | 23.36 | 23.6 | -2.68% | 388,829 | 917,771,267 |
| 2024-05-13 | 24.78 | 24.78 | 24.1 | 24.25 | -2.18% | 297,307 | 723,566,227 |
| 2024-05-10 | 24.7 | 25.03 | 24.55 | 24.79 | +0.53% | 264,456 | 655,071,485 |
| 2024-05-09 | 24.61 | 25.02 | 24.47 | 24.66 | +0.04% | 270,657 | 668,360,543 |
| 2024-05-08 | 23.85 | 24.96 | 23.78 | 24.65 | +3.79% | 539,291 | 1,324,296,699 |
| 2024-05-07 | 23.56 | 23.83 | 23.38 | 23.75 | +0.85% | 255,049 | 602,393,482 |
| 2024-05-06 | 23.1 | 23.6 | 22.8 | 23.55 | +1.95% | 380,166 | 884,280,170 |
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：