股票概览
25.6
-0.78%
-0.2
25.66
开盘价
25.84
最高价
25.31
最低价
80,317
成交量
数据更新至: 2024-05-31
技术指标
26.21
MA5 (5日均线)
25.82
MA10 (10日均线)
25.64
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 | 25.66 | 25.84 | 25.31 | 25.6 | -0.78% | 80,317 | 205,059,732 |
| 2024-05-30 | 26.88 | 26.88 | 25.71 | 25.8 | -5.43% | 126,021 | 329,708,985 |
| 2024-05-29 | 27.1 | 27.5 | 26.64 | 27.28 | +1.83% | 132,116 | 359,300,688 |
| 2024-05-28 | 25.88 | 27.84 | 25.84 | 26.79 | +4.65% | 221,362 | 598,196,629 |
| 2024-05-27 | 24.65 | 25.7 | 24.65 | 25.6 | +4.15% | 113,560 | 287,887,263 |
| 2024-05-24 | 24.87 | 25.09 | 24.55 | 24.58 | -0.73% | 68,356 | 169,331,230 |
| 2024-05-23 | 24.8 | 25.07 | 24.61 | 24.76 | -1.59% | 56,071 | 139,204,658 |
| 2024-05-22 | 25.88 | 25.97 | 25.06 | 25.16 | -2.97% | 85,211 | 215,786,946 |
| 2024-05-21 | 26.4 | 26.62 | 25.77 | 25.93 | -2.99% | 109,146 | 284,176,964 |
| 2024-05-20 | 25.35 | 27.15 | 25.3 | 26.73 | +7.09% | 184,668 | 485,496,821 |
| 2024-05-17 | 24.59 | 25.08 | 24.52 | 24.96 | +1.46% | 75,254 | 186,834,729 |
| 2024-05-16 | 25.24 | 25.35 | 24.54 | 24.6 | -3% | 105,383 | 262,082,708 |
| 2024-05-15 | 26.38 | 26.38 | 25.24 | 25.36 | -3.87% | 107,621 | 275,588,337 |
| 2024-05-14 | 26.35 | 26.73 | 26.21 | 26.38 | -1.53% | 120,048 | 317,571,685 |
| 2024-05-13 | 26.3 | 26.98 | 25.31 | 26.79 | +4.89% | 226,722 | 596,261,820 |
| 2024-05-10 | 25.63 | 25.95 | 25.28 | 25.54 | -0.04% | 93,578 | 239,524,633 |
| 2024-05-09 | 25.01 | 25.88 | 25.01 | 25.55 | +2.2% | 117,399 | 300,109,805 |
| 2024-05-08 | 24.5 | 25.44 | 24.45 | 25 | +0.68% | 135,281 | 338,323,269 |
| 2024-05-07 | 25 | 25.4 | 24.73 | 24.83 | -3.16% | 167,248 | 417,925,978 |
| 2024-05-06 | 24.79 | 25.66 | 24.17 | 25.64 | +0.35% | 163,964 | 409,692,549 |
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：