股票概览
25.29
+0.92%
+0.23
25.17
开盘价
25.6
最高价
25.07
最低价
15,332
成交量
数据更新至: 2024-05-31
技术指标
25.15
MA5 (5日均线)
25.58
MA10 (10日均线)
26.13
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 | 25.17 | 25.6 | 25.07 | 25.29 | +0.92% | 15,332 | 38,898,023 |
| 2024-05-30 | 24.89 | 25.24 | 24.77 | 25.06 | +0.04% | 12,263 | 30,681,559 |
| 2024-05-29 | 24.95 | 25.35 | 24.95 | 25.05 | -0.2% | 10,314 | 25,896,903 |
| 2024-05-28 | 25.27 | 25.5 | 25.05 | 25.1 | -0.59% | 14,062 | 35,504,803 |
| 2024-05-27 | 25.45 | 25.77 | 24.8 | 25.25 | -0.79% | 20,313 | 50,948,181 |
| 2024-05-24 | 25.54 | 26.08 | 25.41 | 25.45 | -0.7% | 26,366 | 67,776,724 |
| 2024-05-23 | 26.29 | 26.29 | 25.51 | 25.63 | -2.03% | 24,656 | 63,471,908 |
| 2024-05-22 | 26.07 | 26.21 | 25.8 | 26.16 | +0.42% | 17,918 | 46,637,667 |
| 2024-05-21 | 26.71 | 26.71 | 25.98 | 26.05 | -2.54% | 31,612 | 82,964,189 |
| 2024-05-20 | 26.93 | 27.02 | 26.52 | 26.73 | -0.74% | 23,105 | 61,873,489 |
| 2024-05-17 | 26.88 | 26.96 | 26.39 | 26.93 | +0.19% | 24,502 | 65,473,833 |
| 2024-05-16 | 26.78 | 27.53 | 26.67 | 26.88 | +0.67% | 36,089 | 97,781,369 |
| 2024-05-15 | 26.96 | 27.29 | 26.66 | 26.7 | -1.66% | 28,666 | 77,047,343 |
| 2024-05-14 | 27.75 | 27.93 | 26.67 | 27.15 | -2.44% | 57,392 | 156,015,808 |
| 2024-05-13 | 25.7 | 28.4 | 25.4 | 27.83 | +7.45% | 92,422 | 251,964,218 |
| 2024-05-10 | 26.2 | 26.27 | 25.64 | 25.9 | -1.15% | 21,612 | 55,935,784 |
| 2024-05-09 | 25.78 | 26.29 | 25.64 | 26.2 | +1.71% | 26,489 | 69,100,399 |
| 2024-05-08 | 26.38 | 26.58 | 25.69 | 25.76 | -3.05% | 36,900 | 95,764,779 |
| 2024-05-07 | 26.88 | 26.93 | 26.38 | 26.57 | -1.19% | 28,916 | 76,958,140 |
| 2024-05-06 | 26.77 | 27.19 | 26.62 | 26.89 | +2.24% | 50,889 | 136,807,090 |
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：