股票概览
25.56
-0.47%
-0.12
25.69
开盘价
26.06
最高价
25.56
最低价
42,297
成交量
数据更新至: 2024-05-31
技术指标
25.55
MA5 (5日均线)
25.66
MA10 (10日均线)
26.16
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 | 25.69 | 26.06 | 25.56 | 25.56 | -0.47% | 42,297 | 109,054,708 |
| 2024-05-30 | 25.55 | 25.8 | 25.3 | 25.68 | +1.02% | 29,746 | 76,216,270 |
| 2024-05-29 | 25.2 | 25.43 | 25.07 | 25.42 | +0.47% | 15,483 | 39,204,684 |
| 2024-05-28 | 25.72 | 25.9 | 25.1 | 25.3 | -1.82% | 26,676 | 67,550,484 |
| 2024-05-27 | 25.52 | 25.84 | 25.26 | 25.77 | +1.1% | 24,548 | 62,942,381 |
| 2024-05-24 | 25.25 | 25.63 | 25.23 | 25.49 | +0.43% | 19,990 | 50,849,924 |
| 2024-05-23 | 26.02 | 26.1 | 25.3 | 25.38 | -3.31% | 36,367 | 92,884,118 |
| 2024-05-22 | 25.85 | 26.57 | 25.83 | 26.25 | +2.02% | 45,820 | 120,560,728 |
| 2024-05-21 | 25.67 | 26 | 25.59 | 25.73 | -0.96% | 25,170 | 64,817,709 |
| 2024-05-20 | 25.75 | 26.36 | 25.75 | 25.98 | +0.85% | 29,091 | 75,735,363 |
| 2024-05-17 | 25.79 | 26.04 | 25.4 | 25.76 | -0.46% | 33,370 | 85,690,413 |
| 2024-05-16 | 26.62 | 26.62 | 25.77 | 25.88 | -2.52% | 35,821 | 93,805,798 |
| 2024-05-15 | 26.74 | 27 | 26.48 | 26.55 | -1.12% | 19,740 | 52,806,416 |
| 2024-05-14 | 26.86 | 27.19 | 26.7 | 26.85 | +0.04% | 23,677 | 63,663,285 |
| 2024-05-13 | 26.84 | 27.12 | 26.54 | 26.84 | -0.3% | 29,842 | 80,117,033 |
| 2024-05-10 | 27.24 | 27.45 | 26.7 | 26.92 | -1.17% | 29,091 | 78,347,577 |
| 2024-05-09 | 26.81 | 27.34 | 26.65 | 27.24 | +2.21% | 32,013 | 86,919,585 |
| 2024-05-08 | 26.92 | 27.04 | 26.65 | 26.65 | -1.04% | 30,332 | 81,362,561 |
| 2024-05-07 | 27.3 | 27.3 | 26.78 | 26.93 | +0.04% | 35,866 | 96,800,557 |
| 2024-05-06 | 26.6 | 27.04 | 26.31 | 26.92 | +2.44% | 54,122 | 144,521,581 |
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：