股票概览
25.88
+3.07%
+0.77
25.08
开盘价
26.05
最高价
25.07
最低价
4,104
成交量
数据更新至: 2024-05-31
技术指标
31.74
MA5 (5日均线)
34.05
MA10 (10日均线)
34.82
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 | 25.08 | 26.05 | 25.07 | 25.88 | +3.07% | 4,104 | 10,547,760 |
| 2024-05-30 | 25.96 | 25.96 | 25 | 25.11 | -30.37% | 2,697 | 6,830,820 |
| 2024-05-29 | 35.95 | 36.19 | 35.5 | 36.06 | +0.92% | 2,557 | 9,174,542 |
| 2024-05-28 | 35.66 | 36.38 | 35.39 | 35.73 | -0.58% | 4,478 | 16,109,064 |
| 2024-05-27 | 36.59 | 36.59 | 35.19 | 35.94 | -1.8% | 2,541 | 9,027,022 |
| 2024-05-24 | 36.98 | 37.49 | 35.59 | 36.6 | -1% | 4,797 | 17,399,582 |
| 2024-05-23 | 36.1 | 37.18 | 35.81 | 36.97 | +2.1% | 6,781 | 24,944,496 |
| 2024-05-22 | 35.95 | 36.38 | 35.65 | 36.21 | +0.72% | 2,109 | 7,617,385 |
| 2024-05-21 | 35.7 | 36 | 35.52 | 35.95 | -0.14% | 1,930 | 6,905,716 |
| 2024-05-20 | 35.3 | 36.48 | 35.3 | 36 | +1.98% | 4,303 | 15,464,868 |
| 2024-05-17 | 34.6 | 35.33 | 34.21 | 35.3 | +1.73% | 3,125 | 10,908,423 |
| 2024-05-16 | 33.89 | 34.89 | 33.88 | 34.7 | +0.58% | 2,948 | 10,107,376 |
| 2024-05-15 | 34.01 | 35.4 | 34 | 34.5 | -0.17% | 2,864 | 9,895,193 |
| 2024-05-14 | 35.67 | 35.8 | 34.16 | 34.56 | -2.21% | 3,492 | 12,133,171 |
| 2024-05-13 | 35.85 | 35.85 | 34.84 | 35.34 | -2.21% | 3,345 | 11,819,286 |
| 2024-05-10 | 37.01 | 37.36 | 35.89 | 36.14 | -2.32% | 2,684 | 9,815,173 |
| 2024-05-09 | 35.99 | 37.36 | 35.98 | 37 | +3.12% | 4,604 | 16,977,148 |
| 2024-05-08 | 36.54 | 36.69 | 35.8 | 35.88 | -1.75% | 2,399 | 8,678,261 |
| 2024-05-07 | 35.95 | 36.57 | 35.83 | 36.52 | +1.59% | 1,951 | 7,086,178 |
| 2024-05-06 | 36.86 | 36.86 | 35.74 | 35.95 | -0.96% | 3,870 | 13,953,495 |
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：