股票概览
25.34
-0.08%
-0.02
25.36
开盘价
25.55
最高价
25.23
最低价
4,305
成交量
数据更新至: 2024-05-31
技术指标
25.32
MA5 (5日均线)
25.33
MA10 (10日均线)
25.40
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 | 25.36 | 25.55 | 25.23 | 25.34 | -0.08% | 4,305 | 10,911,009 |
| 2024-05-30 | 25.42 | 25.75 | 25.29 | 25.36 | -0.35% | 3,659 | 9,320,915 |
| 2024-05-29 | 25 | 25.79 | 25 | 25.45 | +0.99% | 5,574 | 14,284,806 |
| 2024-05-28 | 25.3 | 25.53 | 24.96 | 25.2 | -0.24% | 3,405 | 8,589,068 |
| 2024-05-27 | 24.8 | 25.29 | 24.5 | 25.26 | +1.85% | 4,662 | 11,589,468 |
| 2024-05-24 | 25.2 | 25.24 | 24.8 | 24.8 | -1.9% | 5,656 | 14,124,021 |
| 2024-05-23 | 25.8 | 25.8 | 25.15 | 25.28 | -1.67% | 5,371 | 13,609,093 |
| 2024-05-22 | 25.4 | 25.74 | 25.26 | 25.71 | +1.22% | 4,495 | 11,485,037 |
| 2024-05-21 | 25.51 | 25.6 | 25.1 | 25.4 | -0.43% | 3,282 | 8,340,577 |
| 2024-05-20 | 25.48 | 25.65 | 25.33 | 25.51 | -0.08% | 4,557 | 11,601,751 |
| 2024-05-17 | 25.59 | 25.87 | 25.31 | 25.53 | -0.23% | 6,593 | 16,820,129 |
| 2024-05-16 | 24.84 | 25.98 | 24.72 | 25.59 | +3.02% | 12,542 | 31,990,716 |
| 2024-05-15 | 25 | 25.26 | 24.7 | 24.84 | -0.56% | 7,178 | 17,941,977 |
| 2024-05-14 | 25.55 | 25.79 | 24.96 | 24.98 | -2.23% | 9,712 | 24,560,793 |
| 2024-05-13 | 25.55 | 25.98 | 25.21 | 25.55 | -1.39% | 6,830 | 17,418,528 |
| 2024-05-10 | 25.8 | 25.96 | 25.44 | 25.91 | +0.08% | 7,144 | 18,395,776 |
| 2024-05-09 | 25.48 | 26.02 | 25.48 | 25.89 | +1.65% | 10,960 | 28,288,839 |
| 2024-05-08 | 25.8 | 26 | 25.35 | 25.47 | -1.58% | 8,311 | 21,238,573 |
| 2024-05-07 | 25.28 | 26.2 | 25.14 | 25.88 | +3.52% | 20,555 | 52,791,753 |
| 2024-05-06 | 24.87 | 25.2 | 24.68 | 25 | +0.97% | 11,634 | 29,021,457 |
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：