股票概览
26.96
+0.41%
+0.11
26.88
开盘价
27.33
最高价
26.83
最低价
497,638
成交量
数据更新至: 2024-05-31
技术指标
26.97
MA5 (5日均线)
27.14
MA10 (10日均线)
27.73
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 | 26.88 | 27.33 | 26.83 | 26.96 | +0.41% | 497,638 | 1,348,898,783 |
| 2024-05-30 | 26.76 | 27.05 | 26.51 | 26.85 | +0.15% | 415,739 | 1,113,854,219 |
| 2024-05-29 | 26.98 | 27.19 | 26.73 | 26.81 | -0.63% | 375,025 | 1,010,130,407 |
| 2024-05-28 | 27.19 | 27.48 | 26.95 | 26.98 | -1.03% | 447,859 | 1,215,119,873 |
| 2024-05-27 | 26.9 | 27.27 | 26.64 | 27.26 | +1.72% | 527,678 | 1,423,828,138 |
| 2024-05-24 | 26.91 | 27.27 | 26.78 | 26.8 | -0.74% | 462,945 | 1,248,856,057 |
| 2024-05-23 | 27.5 | 27.55 | 26.93 | 27 | -1.75% | 657,361 | 1,780,503,813 |
| 2024-05-22 | 27.31 | 27.68 | 27.2 | 27.48 | +0.26% | 543,098 | 1,494,014,862 |
| 2024-05-21 | 27.75 | 27.89 | 27.25 | 27.41 | -1.51% | 863,123 | 2,371,162,819 |
| 2024-05-20 | 27.8 | 28.14 | 27.4 | 27.83 | -1.83% | 1,113,376 | 3,092,217,558 |
| 2024-05-17 | 28.53 | 28.53 | 27.92 | 28.35 | -0.63% | 818,938 | 2,306,484,429 |
| 2024-05-16 | 28.42 | 28.88 | 28.38 | 28.53 | +1.24% | 1,040,199 | 2,980,774,478 |
| 2024-05-15 | 28.58 | 28.66 | 28.15 | 28.18 | -1.78% | 581,021 | 1,649,667,042 |
| 2024-05-14 | 28.6 | 28.78 | 28.2 | 28.69 | +0.35% | 800,809 | 2,286,034,186 |
| 2024-05-13 | 27.78 | 28.96 | 27.61 | 28.59 | +2.14% | 1,134,327 | 3,230,475,096 |
| 2024-05-10 | 28.1 | 28.3 | 27.6 | 27.99 | -0.29% | 707,043 | 1,972,334,859 |
| 2024-05-09 | 27.54 | 28.26 | 27.52 | 28.07 | +1.59% | 658,361 | 1,839,554,902 |
| 2024-05-08 | 28.2 | 28.24 | 27.58 | 27.63 | -2.75% | 897,075 | 2,497,664,641 |
| 2024-05-07 | 28.73 | 28.97 | 28.27 | 28.41 | -1.15% | 907,807 | 2,591,115,248 |
| 2024-05-06 | 29 | 29.28 | 28.67 | 28.74 | +0.24% | 1,177,108 | 3,408,429,244 |
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：