股票概览
25.01
+1.87%
+0.46
24.4
开盘价
25.43
最高价
24.39
最低价
38,256
成交量
数据更新至: 2024-05-31
技术指标
24.98
MA5 (5日均线)
25.44
MA10 (10日均线)
25.41
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 | 24.4 | 25.43 | 24.39 | 25.01 | +1.87% | 38,256 | 96,302,988 |
| 2024-05-30 | 24.5 | 25.05 | 23.92 | 24.55 | -0.37% | 29,113 | 71,693,226 |
| 2024-05-29 | 24.78 | 25.29 | 24.28 | 24.64 | -1.91% | 48,223 | 119,506,174 |
| 2024-05-28 | 25.5 | 26.04 | 24.56 | 25.12 | -1.84% | 58,162 | 147,058,719 |
| 2024-05-27 | 26.81 | 26.85 | 24.55 | 25.59 | -4.69% | 104,654 | 269,164,888 |
| 2024-05-24 | 25.55 | 28.03 | 25.06 | 26.85 | +5.38% | 146,662 | 397,625,673 |
| 2024-05-23 | 25.65 | 25.76 | 24.93 | 25.48 | +0.24% | 33,705 | 85,592,052 |
| 2024-05-22 | 25.3 | 25.53 | 25.02 | 25.42 | +0.47% | 33,499 | 84,765,462 |
| 2024-05-21 | 27.03 | 27.24 | 25.09 | 25.3 | -4.24% | 68,831 | 179,973,796 |
| 2024-05-20 | 25.83 | 26.6 | 25.19 | 26.42 | +1.77% | 60,610 | 157,498,807 |
| 2024-05-17 | 25.29 | 26.47 | 25.1 | 25.96 | +1.49% | 50,971 | 131,494,267 |
| 2024-05-16 | 24.91 | 26.2 | 24.91 | 25.58 | +3.52% | 53,676 | 137,851,545 |
| 2024-05-15 | 24.71 | 25.59 | 24.5 | 24.71 | -1% | 33,374 | 83,155,835 |
| 2024-05-14 | 24.8 | 25.5 | 24.49 | 24.96 | +0.65% | 49,305 | 123,872,260 |
| 2024-05-13 | 24.63 | 25.23 | 23.51 | 24.8 | -2.29% | 64,434 | 157,791,576 |
| 2024-05-10 | 27.1 | 27.26 | 24.33 | 25.38 | -6.1% | 116,699 | 292,074,327 |
| 2024-05-09 | 26.1 | 27.29 | 25.83 | 27.03 | +4.81% | 108,703 | 289,474,371 |
| 2024-05-08 | 24.97 | 26.77 | 24.36 | 25.79 | +2.91% | 82,729 | 211,607,687 |
| 2024-05-07 | 24.55 | 25.68 | 24.55 | 25.06 | +1.83% | 40,937 | 102,563,883 |
| 2024-05-06 | 24.69 | 24.8 | 24.11 | 24.61 | +2.5% | 29,975 | 73,336,930 |
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：