股票概览
24.98
+0.73%
+0.18
24.84
开盘价
25.3
最高价
24.57
最低价
27,631
成交量
数据更新至: 2024-05-31
技术指标
24.34
MA5 (5日均线)
25.56
MA10 (10日均线)
27.42
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 | 24.84 | 25.3 | 24.57 | 24.98 | +0.73% | 27,631 | 69,043,302 |
| 2024-05-30 | 24 | 25.13 | 23.51 | 24.8 | +2.86% | 31,985 | 78,814,312 |
| 2024-05-29 | 23.88 | 24.71 | 23.88 | 24.11 | -0.08% | 18,303 | 44,491,694 |
| 2024-05-28 | 23.52 | 24.87 | 23.48 | 24.13 | +1.81% | 28,282 | 68,946,051 |
| 2024-05-27 | 23.18 | 23.78 | 22.58 | 23.7 | +2.11% | 15,768 | 36,426,546 |
| 2024-05-24 | 23.3 | 23.68 | 23.13 | 23.21 | -1.28% | 14,661 | 34,257,013 |
| 2024-05-23 | 23.92 | 24 | 23.37 | 23.51 | -18.73% | 12,448 | 29,365,735 |
| 2024-05-22 | 28.78 | 29.03 | 28.5 | 28.93 | +0.66% | 9,857 | 28,393,578 |
| 2024-05-21 | 29.12 | 29.36 | 28.6 | 28.74 | -2.58% | 13,557 | 39,099,085 |
| 2024-05-20 | 29.05 | 29.68 | 28.98 | 29.5 | +1.55% | 12,732 | 37,458,778 |
| 2024-05-17 | 28.46 | 29.08 | 28.36 | 29.05 | +1.89% | 11,133 | 32,009,159 |
| 2024-05-16 | 28.73 | 28.95 | 28.46 | 28.51 | +0.39% | 9,796 | 28,115,162 |
| 2024-05-15 | 28.62 | 28.99 | 28.32 | 28.4 | -0.77% | 8,272 | 23,697,472 |
| 2024-05-14 | 28.54 | 29.08 | 28.54 | 28.62 | +0.28% | 10,759 | 30,937,479 |
| 2024-05-13 | 29.01 | 29.05 | 28.33 | 28.54 | -2.49% | 13,200 | 37,831,761 |
| 2024-05-10 | 30.17 | 30.17 | 29.24 | 29.27 | -2.73% | 12,822 | 37,832,643 |
| 2024-05-09 | 29.79 | 30.35 | 29.64 | 30.09 | +1.93% | 12,416 | 37,383,561 |
| 2024-05-08 | 30.28 | 30.28 | 29.47 | 29.52 | -2.54% | 11,480 | 34,181,943 |
| 2024-05-07 | 30.54 | 30.64 | 30.02 | 30.29 | -0.69% | 11,389 | 34,515,978 |
| 2024-05-06 | 30.28 | 30.71 | 30.28 | 30.5 | +2.18% | 12,280 | 37,402,038 |
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：