股票概览
24.72
+1.27%
+0.31
24.46
开盘价
25.29
最高价
24.42
最低价
49,895
成交量
数据更新至: 2024-05-31
技术指标
24.29
MA5 (5日均线)
24.80
MA10 (10日均线)
25.70
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 | 24.46 | 25.29 | 24.42 | 24.72 | +1.27% | 49,895 | 124,234,918 |
| 2024-05-30 | 24.3 | 24.99 | 23.89 | 24.41 | +0.62% | 51,971 | 127,443,143 |
| 2024-05-29 | 23.72 | 24.44 | 23.7 | 24.26 | +1.93% | 43,826 | 105,655,934 |
| 2024-05-28 | 24.21 | 24.39 | 23.76 | 23.8 | -1.86% | 28,197 | 67,576,639 |
| 2024-05-27 | 24.07 | 24.26 | 23.62 | 24.25 | -0.45% | 42,294 | 101,095,636 |
| 2024-05-24 | 25.04 | 25.12 | 24.36 | 24.36 | -2.72% | 29,211 | 71,843,435 |
| 2024-05-23 | 25.58 | 25.66 | 24.95 | 25.04 | -2.61% | 31,621 | 79,704,079 |
| 2024-05-22 | 25.5 | 25.83 | 25.36 | 25.71 | +0.82% | 27,013 | 69,306,282 |
| 2024-05-21 | 25.96 | 26.06 | 25.3 | 25.5 | -1.73% | 31,459 | 80,224,060 |
| 2024-05-20 | 26 | 26.17 | 25.8 | 25.95 | +0.19% | 30,493 | 79,158,015 |
| 2024-05-17 | 25.59 | 25.99 | 25.39 | 25.9 | +1.17% | 27,660 | 71,188,078 |
| 2024-05-16 | 25.61 | 26.05 | 25.5 | 25.6 | +0.08% | 26,664 | 68,667,022 |
| 2024-05-15 | 26.1 | 26.12 | 25.4 | 25.58 | -1.2% | 27,865 | 71,838,146 |
| 2024-05-14 | 25.74 | 26.33 | 25.67 | 25.89 | +0.62% | 30,761 | 79,746,016 |
| 2024-05-13 | 26.41 | 26.41 | 25.7 | 25.73 | -3.96% | 41,084 | 106,590,482 |
| 2024-05-10 | 27.56 | 27.68 | 26.69 | 26.79 | -2.93% | 42,618 | 114,834,934 |
| 2024-05-09 | 27.24 | 28.1 | 27.24 | 27.6 | +1.28% | 37,162 | 102,794,898 |
| 2024-05-08 | 27.81 | 27.81 | 27.09 | 27.25 | -2.01% | 41,678 | 114,082,075 |
| 2024-05-07 | 27.8 | 28 | 27.28 | 27.81 | +0.04% | 49,100 | 136,053,958 |
| 2024-05-06 | 27.66 | 27.99 | 27.53 | 27.8 | +2.13% | 50,546 | 140,238,501 |
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：