股票概览
25.2
-1.37%
-0.35
25.2
开盘价
25.6
最高价
24.8
最低价
26,385
成交量
数据更新至: 2024-05-31
技术指标
24.04
MA5 (5日均线)
23.31
MA10 (10日均线)
23.11
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 | 25.2 | 25.6 | 24.8 | 25.2 | -1.37% | 26,385 | 66,292,533 |
| 2024-05-30 | 23.04 | 26.88 | 22.51 | 25.55 | +9.66% | 38,708 | 97,228,952 |
| 2024-05-29 | 22.99 | 23.94 | 22.91 | 23.3 | +0.34% | 12,861 | 30,275,144 |
| 2024-05-28 | 22.98 | 24.48 | 22.6 | 23.22 | +1.18% | 16,453 | 38,930,005 |
| 2024-05-27 | 22.22 | 23.18 | 21.55 | 22.95 | +3.29% | 11,290 | 25,120,626 |
| 2024-05-24 | 23.49 | 23.53 | 22.11 | 22.22 | -4.59% | 10,467 | 23,633,484 |
| 2024-05-23 | 22.9 | 23.59 | 22.56 | 23.29 | +1.75% | 12,437 | 28,679,327 |
| 2024-05-22 | 22.3 | 22.9 | 22.08 | 22.89 | +3.67% | 9,780 | 22,040,424 |
| 2024-05-21 | 22.32 | 22.53 | 22.01 | 22.08 | -1.38% | 4,642 | 10,277,144 |
| 2024-05-20 | 22.78 | 23.07 | 22.04 | 22.39 | -1.37% | 8,727 | 19,611,611 |
| 2024-05-17 | 22.24 | 22.78 | 22 | 22.7 | +2.67% | 6,368 | 14,310,418 |
| 2024-05-16 | 22.19 | 22.74 | 21.87 | 22.11 | +1.1% | 6,896 | 15,421,460 |
| 2024-05-15 | 22.05 | 22.9 | 21.69 | 21.87 | -0.91% | 7,597 | 16,885,154 |
| 2024-05-14 | 21.97 | 22.44 | 21.88 | 22.07 | +1.01% | 4,988 | 11,031,559 |
| 2024-05-13 | 23 | 23 | 21.7 | 21.85 | -5.45% | 9,620 | 21,272,594 |
| 2024-05-10 | 24.18 | 24.38 | 23.11 | 23.11 | -4.23% | 8,730 | 20,465,178 |
| 2024-05-09 | 23.53 | 24.28 | 23.53 | 24.13 | +2.55% | 6,904 | 16,614,264 |
| 2024-05-08 | 24.53 | 24.53 | 23.37 | 23.53 | -3.01% | 8,761 | 20,751,048 |
| 2024-05-07 | 23.76 | 24.33 | 23.28 | 24.26 | +3.15% | 10,122 | 24,294,506 |
| 2024-05-06 | 23.33 | 23.86 | 23.3 | 23.52 | +1.82% | 8,040 | 18,907,651 |
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：