股票概览
26.05
+1.56%
+0.4
25.82
开盘价
26.24
最高价
25.82
最低价
84,452
成交量
数据更新至: 2024-05-31
技术指标
25.87
MA5 (5日均线)
26.49
MA10 (10日均线)
26.69
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 | 25.82 | 26.24 | 25.82 | 26.05 | +1.56% | 84,452 | 219,929,699 |
| 2024-05-30 | 25.6 | 25.95 | 25.45 | 25.65 | -0.54% | 69,442 | 178,597,013 |
| 2024-05-29 | 25.87 | 26.08 | 25.6 | 25.79 | +0.08% | 55,686 | 143,869,884 |
| 2024-05-28 | 26.07 | 26.21 | 25.63 | 25.77 | -1.23% | 66,311 | 171,537,422 |
| 2024-05-27 | 26.46 | 26.59 | 25.54 | 26.09 | -1.4% | 125,100 | 323,638,059 |
| 2024-05-24 | 26.67 | 26.79 | 26.26 | 26.46 | -0.97% | 94,413 | 250,313,149 |
| 2024-05-23 | 27.35 | 27.35 | 26.7 | 26.72 | -2.02% | 121,398 | 326,603,445 |
| 2024-05-22 | 27.23 | 27.45 | 26.98 | 27.27 | +0.26% | 118,604 | 322,290,095 |
| 2024-05-21 | 27.71 | 27.71 | 27.13 | 27.2 | -2.44% | 114,519 | 312,664,324 |
| 2024-05-20 | 27.97 | 28.55 | 27.6 | 27.88 | +0.72% | 241,623 | 676,004,871 |
| 2024-05-17 | 26.32 | 27.68 | 26.3 | 27.68 | +6.05% | 272,825 | 738,897,697 |
| 2024-05-16 | 26.22 | 26.65 | 26.07 | 26.1 | -0.57% | 92,098 | 242,154,902 |
| 2024-05-15 | 26.02 | 26.6 | 25.95 | 26.25 | +0.38% | 82,970 | 218,204,814 |
| 2024-05-14 | 26.44 | 26.57 | 26.08 | 26.15 | -1.02% | 99,105 | 260,054,741 |
| 2024-05-13 | 26.83 | 26.91 | 26.28 | 26.42 | -2.58% | 120,431 | 319,555,117 |
| 2024-05-10 | 27.58 | 27.7 | 26.86 | 27.12 | -1.81% | 149,737 | 406,447,463 |
| 2024-05-09 | 26.9 | 27.7 | 26.72 | 27.62 | +2.79% | 152,495 | 416,717,541 |
| 2024-05-08 | 27.5 | 27.6 | 26.81 | 26.87 | -3.03% | 148,205 | 401,239,415 |
| 2024-05-07 | 26.92 | 28.02 | 26.7 | 27.71 | +2.93% | 231,923 | 635,963,590 |
| 2024-05-06 | 26.46 | 27 | 26.39 | 26.92 | +3.34% | 153,754 | 412,574,720 |
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：