股票概览
25.27
-1.56%
-0.4
25.38
开盘价
25.82
最高价
25.26
最低价
18,114
成交量
数据更新至: 2024-05-31
技术指标
25.57
MA5 (5日均线)
26.13
MA10 (10日均线)
26.46
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 | 25.38 | 25.82 | 25.26 | 25.27 | -1.56% | 18,114 | 46,131,642 |
| 2024-05-30 | 26.41 | 27.03 | 25.6 | 25.67 | -1.57% | 28,418 | 74,356,189 |
| 2024-05-29 | 25.13 | 26.89 | 25.12 | 26.08 | +3.16% | 36,104 | 95,079,748 |
| 2024-05-28 | 25.54 | 25.78 | 25.21 | 25.28 | -1.06% | 15,393 | 39,198,617 |
| 2024-05-27 | 25.59 | 26.32 | 25.08 | 25.55 | 0% | 19,395 | 49,337,361 |
| 2024-05-24 | 26.02 | 26.88 | 25.49 | 25.55 | -2.56% | 28,060 | 72,823,785 |
| 2024-05-23 | 27.28 | 27.36 | 26.06 | 26.22 | -6.02% | 43,901 | 116,928,877 |
| 2024-05-22 | 26.45 | 28.2 | 25.54 | 27.9 | +3.41% | 67,639 | 181,467,509 |
| 2024-05-21 | 27.27 | 27.97 | 26.87 | 26.98 | +0.67% | 32,557 | 89,185,244 |
| 2024-05-20 | 27.3 | 27.33 | 26.63 | 26.8 | -1.83% | 22,144 | 59,596,027 |
| 2024-05-17 | 26.46 | 27.37 | 26.12 | 27.3 | +4.2% | 30,407 | 82,208,437 |
| 2024-05-16 | 26.05 | 26.57 | 26.05 | 26.2 | -0.04% | 11,274 | 29,647,685 |
| 2024-05-15 | 26.02 | 26.56 | 25.91 | 26.21 | +0.69% | 14,748 | 38,826,793 |
| 2024-05-14 | 25.95 | 26.44 | 25.95 | 26.03 | -0.38% | 11,497 | 30,095,288 |
| 2024-05-13 | 26.13 | 26.48 | 25.86 | 26.13 | -1.73% | 18,440 | 48,200,586 |
| 2024-05-10 | 27.41 | 27.59 | 26.53 | 26.59 | -2.49% | 24,200 | 64,816,571 |
| 2024-05-09 | 27.4 | 28.5 | 27.16 | 27.27 | +1.26% | 40,385 | 111,999,613 |
| 2024-05-08 | 27.7 | 27.75 | 26.9 | 26.93 | -2.11% | 25,489 | 69,527,712 |
| 2024-05-07 | 27.27 | 27.95 | 27.13 | 27.51 | -0.43% | 31,485 | 86,524,627 |
| 2024-05-06 | 27.27 | 27.76 | 26.46 | 27.63 | +3.37% | 47,198 | 128,194,265 |
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：