股票概览
24.56
+0.41%
+0.1
24.54
开盘价
24.74
最高价
24.35
最低价
9,752
成交量
数据更新至: 2024-05-31
技术指标
24.85
MA5 (5日均线)
25.35
MA10 (10日均线)
25.66
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 | 24.54 | 24.74 | 24.35 | 24.56 | +0.41% | 9,752 | 23,893,645 |
| 2024-05-30 | 24.72 | 24.85 | 24.42 | 24.46 | -1.29% | 12,845 | 31,535,230 |
| 2024-05-29 | 25.17 | 25.25 | 24.74 | 24.78 | -1.24% | 20,227 | 50,458,496 |
| 2024-05-28 | 25.12 | 25.38 | 25.09 | 25.09 | -0.99% | 10,924 | 27,533,013 |
| 2024-05-27 | 25.69 | 25.8 | 25.16 | 25.34 | -1.32% | 14,111 | 35,783,371 |
| 2024-05-24 | 25.48 | 25.83 | 25.08 | 25.68 | +0.71% | 19,323 | 49,203,964 |
| 2024-05-23 | 25.79 | 25.79 | 25.39 | 25.5 | -1.12% | 17,704 | 45,090,968 |
| 2024-05-22 | 26.02 | 26.15 | 25.63 | 25.79 | -1.15% | 21,624 | 55,808,958 |
| 2024-05-21 | 26.1 | 26.26 | 25.82 | 26.09 | -0.5% | 22,865 | 59,509,691 |
| 2024-05-20 | 25.94 | 26.29 | 25.81 | 26.22 | +2.42% | 36,770 | 95,868,641 |
| 2024-05-17 | 25.69 | 25.77 | 25.44 | 25.6 | -0.04% | 16,530 | 42,301,519 |
| 2024-05-16 | 25.56 | 25.79 | 25.33 | 25.61 | +0.55% | 20,204 | 51,743,067 |
| 2024-05-15 | 25.58 | 25.81 | 25.34 | 25.47 | -0.47% | 18,642 | 47,728,337 |
| 2024-05-14 | 25.05 | 25.69 | 25.01 | 25.59 | +1.47% | 27,253 | 69,387,033 |
| 2024-05-13 | 26.37 | 26.37 | 25.15 | 25.22 | -4.32% | 51,464 | 131,347,696 |
| 2024-05-10 | 26.13 | 26.4 | 26.1 | 26.36 | +0.92% | 46,791 | 122,791,240 |
| 2024-05-09 | 26.24 | 26.4 | 26.08 | 26.12 | -0.46% | 36,083 | 94,585,687 |
| 2024-05-08 | 26.69 | 26.78 | 26 | 26.24 | -1.69% | 27,621 | 72,466,612 |
| 2024-05-07 | 26.8 | 26.83 | 26.55 | 26.69 | -0.34% | 24,666 | 65,710,204 |
| 2024-05-06 | 27.16 | 27.16 | 26.4 | 26.78 | -0.63% | 34,356 | 91,702,711 |
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：