股票概览
27.02
+1.43%
+0.38
26.6
开盘价
27.4
最高价
26.59
最低价
5,058
成交量
数据更新至: 2024-05-31
技术指标
26.34
MA5 (5日均线)
26.45
MA10 (10日均线)
26.92
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 | 26.6 | 27.4 | 26.59 | 27.02 | +1.43% | 5,058 | 13,707,504 |
| 2024-05-30 | 26.2 | 27.23 | 26.16 | 26.64 | +0.08% | 5,839 | 15,638,319 |
| 2024-05-29 | 25.45 | 26.68 | 25.38 | 26.62 | +4.47% | 6,670 | 17,412,606 |
| 2024-05-28 | 25.8 | 25.95 | 25.43 | 25.48 | -1.81% | 2,832 | 7,265,260 |
| 2024-05-27 | 26.25 | 26.4 | 25.25 | 25.95 | -1.03% | 6,075 | 15,640,663 |
| 2024-05-24 | 26.2 | 26.62 | 26.05 | 26.22 | -0.79% | 6,045 | 15,894,963 |
| 2024-05-23 | 26.34 | 27 | 26.31 | 26.43 | +0.3% | 6,225 | 16,598,863 |
| 2024-05-22 | 26.46 | 26.73 | 26.26 | 26.35 | -0.42% | 4,246 | 11,218,876 |
| 2024-05-21 | 27.3 | 27.43 | 26.41 | 26.46 | -3.08% | 8,069 | 21,661,069 |
| 2024-05-20 | 27.11 | 27.88 | 26.9 | 27.3 | -0.76% | 10,002 | 27,385,438 |
| 2024-05-17 | 26.82 | 28.21 | 26.82 | 27.51 | +3.62% | 12,692 | 35,139,774 |
| 2024-05-16 | 26.5 | 27 | 26.34 | 26.55 | -1.67% | 9,832 | 26,187,484 |
| 2024-05-15 | 27.22 | 27.5 | 26.88 | 27 | +0.11% | 8,267 | 22,474,471 |
| 2024-05-14 | 26.41 | 27.18 | 26.41 | 26.97 | +2.12% | 5,710 | 15,350,207 |
| 2024-05-13 | 26.9 | 27.09 | 26.18 | 26.41 | -1.42% | 7,041 | 18,761,336 |
| 2024-05-10 | 27.7 | 27.96 | 26.55 | 26.79 | -4.25% | 10,929 | 29,538,720 |
| 2024-05-09 | 27.86 | 28.3 | 27.71 | 27.98 | +0.11% | 8,846 | 24,787,296 |
| 2024-05-08 | 28.89 | 28.89 | 27.88 | 27.95 | -3.45% | 10,795 | 30,461,551 |
| 2024-05-07 | 27.75 | 29.3 | 27.31 | 28.95 | +4.02% | 12,404 | 35,234,982 |
| 2024-05-06 | 28.05 | 28.32 | 27.4 | 27.83 | -0.18% | 12,001 | 33,342,373 |
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：