股票概览
26.18
-1.84%
-0.49
26.7
开盘价
26.87
最高价
26.13
最低价
61,057
成交量
数据更新至: 2024-05-31
技术指标
26.71
MA5 (5日均线)
26.57
MA10 (10日均线)
27.40
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 | 26.7 | 26.87 | 26.13 | 26.18 | -1.84% | 61,057 | 160,750,498 |
| 2024-05-30 | 27.74 | 27.94 | 26.62 | 26.67 | -1.37% | 67,513 | 182,779,538 |
| 2024-05-29 | 26.69 | 27.35 | 26.69 | 27.04 | +1.2% | 63,812 | 172,801,164 |
| 2024-05-28 | 26.62 | 27.29 | 26.58 | 26.72 | -0.82% | 56,633 | 152,470,358 |
| 2024-05-27 | 25.78 | 26.98 | 25.77 | 26.94 | +3.42% | 99,954 | 265,837,564 |
| 2024-05-24 | 26.02 | 26.43 | 25.95 | 26.05 | -0.19% | 41,073 | 107,470,363 |
| 2024-05-23 | 26.63 | 26.7 | 26.02 | 26.1 | -2.87% | 62,277 | 163,523,866 |
| 2024-05-22 | 26.2 | 27.08 | 26.02 | 26.87 | +2.17% | 87,537 | 232,926,798 |
| 2024-05-21 | 26.73 | 26.78 | 26.03 | 26.3 | -1.79% | 76,484 | 200,544,107 |
| 2024-05-20 | 27 | 27.18 | 26.61 | 26.78 | -0.92% | 60,090 | 161,458,846 |
| 2024-05-17 | 26.68 | 27.09 | 26.5 | 27.03 | +0.48% | 61,404 | 164,504,370 |
| 2024-05-16 | 26.99 | 27.5 | 26.5 | 26.9 | -1.79% | 91,150 | 246,123,770 |
| 2024-05-15 | 28.77 | 29.38 | 27.2 | 27.39 | +1.22% | 122,526 | 344,259,852 |
| 2024-05-14 | 26.65 | 27.55 | 26.6 | 27.06 | +1.96% | 115,358 | 313,789,976 |
| 2024-05-13 | 27.5 | 27.7 | 25.92 | 26.54 | -7.46% | 225,619 | 604,932,918 |
| 2024-05-10 | 29.2 | 29.32 | 28.44 | 28.68 | -2.55% | 97,632 | 280,956,750 |
| 2024-05-09 | 29.2 | 30.21 | 29.2 | 29.43 | +1.41% | 84,253 | 249,893,423 |
| 2024-05-08 | 29.98 | 30.08 | 28.85 | 29.02 | -3.17% | 84,608 | 248,087,504 |
| 2024-05-07 | 30.3 | 30.34 | 29.8 | 29.97 | -1.22% | 67,492 | 202,599,517 |
| 2024-05-06 | 30.4 | 31.05 | 30.11 | 30.34 | +0.97% | 79,574 | 243,033,541 |
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：