股票概览
25.73
+0.51%
+0.13
25.61
开盘价
25.85
最高价
25.45
最低价
43,789
成交量
数据更新至: 2024-05-31
技术指标
25.62
MA5 (5日均线)
26.22
MA10 (10日均线)
27.07
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 | 25.61 | 25.85 | 25.45 | 25.73 | +0.51% | 43,789 | 112,421,069 |
| 2024-05-30 | 26.02 | 26.02 | 25.41 | 25.6 | -2.14% | 56,637 | 145,411,995 |
| 2024-05-29 | 25.4 | 26.31 | 25.1 | 26.16 | +3.07% | 82,319 | 213,421,509 |
| 2024-05-28 | 25.15 | 25.78 | 24.82 | 25.38 | +0.59% | 61,470 | 156,266,092 |
| 2024-05-27 | 25.6 | 25.73 | 24.7 | 25.23 | -1.14% | 84,526 | 211,915,053 |
| 2024-05-24 | 26.2 | 26.29 | 25.5 | 25.52 | -2.26% | 48,718 | 125,721,054 |
| 2024-05-23 | 27.19 | 27.19 | 26 | 26.11 | -4.39% | 80,763 | 213,340,641 |
| 2024-05-22 | 27.65 | 27.65 | 27.11 | 27.31 | -1.23% | 42,839 | 116,910,679 |
| 2024-05-21 | 27.51 | 28.14 | 27.23 | 27.65 | +0.55% | 80,591 | 223,206,896 |
| 2024-05-20 | 26.81 | 27.6 | 26.67 | 27.5 | +2.57% | 85,798 | 234,210,617 |
| 2024-05-17 | 26.75 | 27 | 26.31 | 26.81 | -0.26% | 57,113 | 151,985,409 |
| 2024-05-16 | 26.91 | 27.41 | 26.53 | 26.88 | -0.52% | 75,997 | 204,613,733 |
| 2024-05-15 | 27.99 | 28.49 | 26.62 | 27.02 | -3.43% | 104,418 | 287,949,200 |
| 2024-05-14 | 28.1 | 28.35 | 27.65 | 27.98 | +0.83% | 58,023 | 162,237,553 |
| 2024-05-13 | 27.8 | 28.14 | 27.01 | 27.75 | -0.39% | 56,667 | 156,022,895 |
| 2024-05-10 | 28 | 28.37 | 27.3 | 27.86 | -0.82% | 80,952 | 225,149,878 |
| 2024-05-09 | 27.88 | 28.16 | 27.45 | 28.09 | +0.57% | 84,584 | 235,914,735 |
| 2024-05-08 | 29.07 | 29.07 | 27.6 | 27.93 | -4.94% | 121,996 | 341,185,925 |
| 2024-05-07 | 29.41 | 30.66 | 29.03 | 29.38 | -0.31% | 121,314 | 360,648,495 |
| 2024-05-06 | 31.49 | 31.49 | 29.32 | 29.47 | -5.3% | 122,171 | 366,359,998 |
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：