股票概览
24.36
-1.1%
-0.27
24.85
开盘价
25.28
最高价
24.3
最低价
63,952
成交量
数据更新至: 2024-05-31
技术指标
24.88
MA5 (5日均线)
25.32
MA10 (10日均线)
26.02
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 | 24.85 | 25.28 | 24.3 | 24.36 | -1.1% | 63,952 | 158,297,194 |
| 2024-05-30 | 24.7 | 25.04 | 24.47 | 24.63 | -0.81% | 57,040 | 141,296,464 |
| 2024-05-29 | 24.86 | 24.94 | 24.58 | 24.83 | -0.12% | 81,698 | 201,887,527 |
| 2024-05-28 | 25.75 | 25.9 | 24.8 | 24.86 | -3.27% | 106,160 | 266,056,850 |
| 2024-05-27 | 25.58 | 25.77 | 24.86 | 25.7 | -0.12% | 137,971 | 349,359,957 |
| 2024-05-24 | 25.18 | 25.95 | 25.13 | 25.73 | +1.42% | 127,543 | 327,635,431 |
| 2024-05-23 | 25.5 | 25.64 | 25.11 | 25.37 | +0.28% | 67,419 | 170,683,945 |
| 2024-05-22 | 26.07 | 26.15 | 25.1 | 25.3 | -3.66% | 135,400 | 344,598,316 |
| 2024-05-21 | 26 | 26.65 | 25.95 | 26.26 | +0.42% | 101,649 | 267,749,464 |
| 2024-05-20 | 26.28 | 26.35 | 25.2 | 26.15 | -1.06% | 214,820 | 552,076,324 |
| 2024-05-17 | 26.98 | 27.26 | 26 | 26.43 | -1.93% | 116,575 | 306,995,424 |
| 2024-05-16 | 27.54 | 27.96 | 26.82 | 26.95 | -2% | 114,003 | 309,979,717 |
| 2024-05-15 | 27.26 | 27.99 | 27.15 | 27.5 | +0.7% | 78,555 | 216,725,391 |
| 2024-05-14 | 27.62 | 27.92 | 27.13 | 27.31 | -1.41% | 91,929 | 251,768,656 |
| 2024-05-13 | 27.5 | 28.5 | 27.1 | 27.7 | -0.54% | 159,792 | 445,646,000 |
| 2024-05-10 | 27 | 28.48 | 26.9 | 27.85 | +2.47% | 171,292 | 472,476,344 |
| 2024-05-09 | 25.75 | 27.45 | 25.66 | 27.18 | +6.8% | 192,215 | 516,809,241 |
| 2024-05-08 | 25.58 | 25.88 | 25.3 | 25.45 | -0.51% | 58,895 | 150,108,708 |
| 2024-05-07 | 25.15 | 26.18 | 24.94 | 25.58 | +1.11% | 163,945 | 421,392,943 |
| 2024-05-06 | 24.3 | 25.43 | 23.6 | 25.3 | +5.15% | 183,606 | 453,791,415 |
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：