股票概览
26.4
+1.93%
+0.5
26
开盘价
26.56
最高价
25.98
最低价
53,225
成交量
数据更新至: 2024-05-31
技术指标
26.16
MA5 (5日均线)
26.78
MA10 (10日均线)
27.47
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 | 26.56 | 25.98 | 26.4 | +1.93% | 53,225 | 140,472,677 |
| 2024-05-30 | 25.75 | 26.19 | 25.41 | 25.9 | -0.12% | 35,154 | 91,027,636 |
| 2024-05-29 | 25.88 | 26.32 | 25.73 | 25.93 | -0.04% | 35,707 | 92,793,964 |
| 2024-05-28 | 26.54 | 26.69 | 25.87 | 25.94 | -2.59% | 44,695 | 117,116,752 |
| 2024-05-27 | 26.22 | 26.63 | 25.66 | 26.63 | +1.99% | 56,472 | 147,279,224 |
| 2024-05-24 | 27.1 | 27.22 | 26.03 | 26.11 | -3.22% | 68,028 | 180,348,490 |
| 2024-05-23 | 27.85 | 27.88 | 26.9 | 26.98 | -2.95% | 58,547 | 159,337,507 |
| 2024-05-22 | 27.81 | 28 | 27.46 | 27.8 | -0.14% | 40,900 | 113,287,064 |
| 2024-05-21 | 28.25 | 28.4 | 27.8 | 27.84 | -1.49% | 53,966 | 151,456,447 |
| 2024-05-20 | 27.78 | 28.43 | 27.41 | 28.26 | +1.69% | 79,594 | 223,741,293 |
| 2024-05-17 | 27.29 | 27.8 | 26.99 | 27.79 | +1.35% | 69,222 | 190,132,007 |
| 2024-05-16 | 27.5 | 27.88 | 27.32 | 27.42 | +0.51% | 62,530 | 172,486,672 |
| 2024-05-15 | 27.65 | 27.88 | 27.21 | 27.28 | -1.52% | 53,550 | 147,327,416 |
| 2024-05-14 | 27.39 | 27.77 | 27.26 | 27.7 | +2.29% | 60,269 | 165,904,656 |
| 2024-05-13 | 27.86 | 27.86 | 26.9 | 27.08 | -3.08% | 71,002 | 193,573,574 |
| 2024-05-10 | 28.71 | 28.97 | 27.82 | 27.94 | -2.58% | 69,015 | 193,874,072 |
| 2024-05-09 | 28.48 | 28.87 | 28 | 28.68 | +0.74% | 57,445 | 164,624,413 |
| 2024-05-08 | 29 | 29.3 | 28.32 | 28.47 | -3.23% | 89,292 | 255,455,784 |
| 2024-05-07 | 29.61 | 30.17 | 29.15 | 29.42 | -1.18% | 91,631 | 271,196,142 |
| 2024-05-06 | 30.2 | 30.37 | 29.68 | 29.77 | +0.34% | 83,297 | 249,967,188 |
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：