股票概览
26.44
+0.88%
+0.23
26.03
开盘价
27.16
最高价
25.68
最低价
39,676
成交量
数据更新至: 2024-05-31
技术指标
26.24
MA5 (5日均线)
26.72
MA10 (10日均线)
27.02
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 | 26.03 | 27.16 | 25.68 | 26.44 | +0.88% | 39,676 | 105,230,637 |
| 2024-05-30 | 26.63 | 26.86 | 26.02 | 26.21 | -2.49% | 41,227 | 108,456,740 |
| 2024-05-29 | 25.48 | 27.06 | 25.42 | 26.88 | +5.45% | 62,225 | 165,113,198 |
| 2024-05-28 | 25.98 | 26.02 | 25.21 | 25.49 | -2.64% | 34,024 | 86,960,130 |
| 2024-05-27 | 25.54 | 26.19 | 25.38 | 26.18 | +1.67% | 31,155 | 80,619,710 |
| 2024-05-24 | 26.78 | 26.9 | 25.53 | 25.75 | -4.63% | 53,741 | 139,557,759 |
| 2024-05-23 | 27.61 | 28.35 | 26.63 | 27 | -2.63% | 63,074 | 173,181,744 |
| 2024-05-22 | 28.4 | 28.79 | 27.57 | 27.73 | -2.5% | 68,423 | 191,411,227 |
| 2024-05-21 | 26.8 | 29.79 | 26.5 | 28.44 | +5.22% | 95,515 | 269,989,290 |
| 2024-05-20 | 27.9 | 28 | 26.56 | 27.03 | -3.12% | 57,041 | 153,620,626 |
| 2024-05-17 | 28.28 | 28.88 | 27.05 | 27.9 | +5.08% | 88,842 | 248,574,768 |
| 2024-05-16 | 26.01 | 26.68 | 25.84 | 26.55 | +2.51% | 40,543 | 106,811,202 |
| 2024-05-15 | 26 | 26.49 | 25.75 | 25.9 | -1.26% | 30,722 | 79,828,214 |
| 2024-05-14 | 25.76 | 26.5 | 25.71 | 26.23 | +3.06% | 46,122 | 120,422,377 |
| 2024-05-13 | 26.82 | 26.9 | 25.38 | 25.45 | -7.59% | 67,825 | 176,158,789 |
| 2024-05-10 | 28.71 | 29.01 | 27.52 | 27.54 | -5.39% | 61,443 | 172,156,162 |
| 2024-05-09 | 28.66 | 29.53 | 28.44 | 29.11 | -1.09% | 94,555 | 273,614,404 |
| 2024-05-08 | 27.5 | 29.65 | 26.57 | 29.43 | +5.71% | 135,455 | 383,835,571 |
| 2024-05-07 | 27.04 | 28.2 | 26.75 | 27.84 | +2.13% | 84,449 | 233,054,897 |
| 2024-05-06 | 26.03 | 27.26 | 26.01 | 27.26 | +2.06% | 77,153 | 206,287,734 |
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：