股票概览
25.71
+0.63%
+0.16
25.92
开盘价
26.08
最高价
25.42
最低价
4,442
成交量
数据更新至: 2024-05-31
技术指标
25.54
MA5 (5日均线)
25.91
MA10 (10日均线)
26.54
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 | 25.92 | 26.08 | 25.42 | 25.71 | +0.63% | 4,442 | 11,471,317 |
| 2024-05-30 | 25.52 | 25.95 | 25.03 | 25.55 | +0.35% | 5,236 | 13,374,561 |
| 2024-05-29 | 25.46 | 25.87 | 25.18 | 25.46 | -0.35% | 4,491 | 11,470,633 |
| 2024-05-28 | 25.68 | 25.88 | 24.98 | 25.55 | +0.51% | 4,353 | 11,086,048 |
| 2024-05-27 | 25.23 | 25.56 | 24.63 | 25.42 | +0.28% | 5,564 | 13,915,172 |
| 2024-05-24 | 25.52 | 25.93 | 25.15 | 25.35 | -2.05% | 4,879 | 12,417,847 |
| 2024-05-23 | 26.6 | 26.7 | 25.7 | 25.88 | -2.74% | 6,048 | 15,784,420 |
| 2024-05-22 | 26.72 | 26.74 | 26.17 | 26.61 | +0.34% | 3,233 | 8,548,468 |
| 2024-05-21 | 27.1 | 27.26 | 26.19 | 26.52 | -2.03% | 4,376 | 11,611,818 |
| 2024-05-20 | 26.91 | 27.48 | 26.8 | 27.07 | +0.63% | 6,242 | 16,904,410 |
| 2024-05-17 | 26.46 | 26.9 | 25.75 | 26.9 | +3.14% | 6,922 | 18,323,278 |
| 2024-05-16 | 26.73 | 26.98 | 25.76 | 26.08 | -0.65% | 9,244 | 24,304,291 |
| 2024-05-15 | 26.59 | 27.38 | 26.14 | 26.25 | -1.28% | 6,143 | 16,386,560 |
| 2024-05-14 | 26.3 | 27.05 | 26.12 | 26.59 | +0.72% | 8,995 | 23,834,985 |
| 2024-05-13 | 28 | 28 | 26.1 | 26.4 | -5.48% | 12,345 | 33,243,267 |
| 2024-05-10 | 28.8 | 28.8 | 27.82 | 27.93 | -1.93% | 8,046 | 22,555,166 |
| 2024-05-09 | 27.89 | 28.7 | 27.89 | 28.48 | +1.93% | 9,884 | 28,035,112 |
| 2024-05-08 | 28.81 | 29.55 | 27.53 | 27.94 | +0.65% | 17,699 | 50,310,391 |
| 2024-05-07 | 27.55 | 27.95 | 27.09 | 27.76 | +1.76% | 7,835 | 21,591,363 |
| 2024-05-06 | 27.73 | 27.74 | 26.89 | 27.28 | -0.18% | 9,020 | 24,580,823 |
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：