股票概览
26.57
+0.57%
+0.15
26.44
开盘价
26.75
最高价
26.36
最低价
17,097
成交量
数据更新至: 2024-05-31
技术指标
26.54
MA5 (5日均线)
26.87
MA10 (10日均线)
27.66
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 | 26.44 | 26.75 | 26.36 | 26.57 | +0.57% | 17,097 | 45,438,657 |
| 2024-05-30 | 26.07 | 26.81 | 25.91 | 26.42 | +0.42% | 18,253 | 48,321,359 |
| 2024-05-29 | 26.61 | 26.77 | 26.05 | 26.31 | -0.3% | 18,350 | 48,378,985 |
| 2024-05-28 | 26.85 | 26.89 | 26.28 | 26.39 | -2.33% | 17,114 | 45,419,789 |
| 2024-05-27 | 26.28 | 27.06 | 25.98 | 27.02 | +2.82% | 24,707 | 65,628,830 |
| 2024-05-24 | 26.68 | 27.18 | 26.26 | 26.28 | -1.57% | 26,225 | 69,971,781 |
| 2024-05-23 | 28.06 | 28.06 | 26.59 | 26.7 | -4.06% | 37,485 | 101,399,975 |
| 2024-05-22 | 27.49 | 27.86 | 27.1 | 27.83 | +1.35% | 25,917 | 71,530,718 |
| 2024-05-21 | 27.84 | 28.18 | 27.41 | 27.46 | -1.01% | 32,809 | 91,270,712 |
| 2024-05-20 | 27.49 | 27.89 | 27.07 | 27.74 | +1.28% | 24,847 | 68,646,700 |
| 2024-05-17 | 27.96 | 27.99 | 27.02 | 27.39 | -1.23% | 31,922 | 87,205,713 |
| 2024-05-16 | 27.88 | 28.2 | 27.52 | 27.73 | +0.73% | 28,189 | 78,560,600 |
| 2024-05-15 | 28 | 28.19 | 27.53 | 27.53 | -2.45% | 24,518 | 68,128,853 |
| 2024-05-14 | 28 | 28.24 | 27.7 | 28.22 | +2.25% | 29,533 | 82,821,589 |
| 2024-05-13 | 28.72 | 28.76 | 27.42 | 27.6 | -4.63% | 41,381 | 115,012,882 |
| 2024-05-10 | 28.78 | 29.47 | 28.72 | 28.94 | +0.21% | 41,620 | 121,017,070 |
| 2024-05-09 | 28.5 | 29.09 | 28.48 | 28.88 | +0.98% | 32,170 | 92,853,974 |
| 2024-05-08 | 29.41 | 29.49 | 28.57 | 28.6 | -4.28% | 50,548 | 145,668,409 |
| 2024-05-07 | 29.8 | 30.39 | 29.74 | 29.88 | +0.91% | 62,324 | 187,141,983 |
| 2024-05-06 | 30 | 30.3 | 29.38 | 29.61 | -0.5% | 58,485 | 174,157,837 |
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：