股票概览
25.38
+0.28%
+0.07
25.31
开盘价
25.43
最高价
25.24
最低价
3,092
成交量
数据更新至: 2024-05-31
技术指标
25.17
MA5 (5日均线)
24.95
MA10 (10日均线)
25.29
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 | 25.31 | 25.43 | 25.24 | 25.38 | +0.28% | 3,092 | 7,840,225 |
| 2024-05-30 | 24.98 | 25.49 | 24.95 | 25.31 | +1.12% | 4,272 | 10,821,798 |
| 2024-05-29 | 25.1 | 25.22 | 24.94 | 25.03 | -0.2% | 2,475 | 6,211,843 |
| 2024-05-28 | 24.85 | 25.49 | 24.85 | 25.08 | +0.16% | 4,534 | 11,434,479 |
| 2024-05-27 | 24.73 | 25.07 | 24.21 | 25.04 | +2.25% | 4,291 | 10,587,317 |
| 2024-05-24 | 24.54 | 24.67 | 24.39 | 24.49 | -0.08% | 3,604 | 8,831,362 |
| 2024-05-23 | 24.84 | 24.84 | 24.4 | 24.51 | -1.13% | 4,254 | 10,438,546 |
| 2024-05-22 | 24.6 | 24.94 | 24.56 | 24.79 | +0.77% | 4,196 | 10,378,368 |
| 2024-05-21 | 25.26 | 25.47 | 24.54 | 24.6 | -2.73% | 7,608 | 18,853,008 |
| 2024-05-20 | 25.25 | 25.57 | 25.19 | 25.29 | -0.78% | 4,333 | 11,003,787 |
| 2024-05-17 | 25.29 | 25.58 | 25.17 | 25.49 | +0.79% | 4,825 | 12,276,477 |
| 2024-05-16 | 25.16 | 25.55 | 25 | 25.29 | +1.04% | 4,093 | 10,363,048 |
| 2024-05-15 | 25.01 | 25.34 | 24.81 | 25.03 | +0.04% | 5,151 | 12,938,476 |
| 2024-05-14 | 24.83 | 25.18 | 24.63 | 25.02 | +0.89% | 6,339 | 15,848,331 |
| 2024-05-13 | 25.87 | 25.95 | 24.7 | 24.8 | -4.1% | 11,750 | 29,411,777 |
| 2024-05-10 | 26.49 | 26.54 | 25.76 | 25.86 | -1.97% | 11,155 | 29,071,032 |
| 2024-05-09 | 26 | 26.51 | 26 | 26.38 | +1.46% | 9,253 | 24,408,787 |
| 2024-05-08 | 26.42 | 26.43 | 25.89 | 26 | -0.73% | 7,665 | 20,055,770 |
| 2024-05-07 | 26.4 | 26.45 | 26.03 | 26.19 | -0.38% | 9,903 | 25,963,956 |
| 2024-05-06 | 26.12 | 26.42 | 26.12 | 26.29 | +1.51% | 12,236 | 32,141,828 |
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：