股票概览
26.17
-0.11%
-0.03
26.46
开盘价
26.58
最高价
26
最低价
69,588
成交量
数据更新至: 2024-05-31
技术指标
26.49
MA5 (5日均线)
26.89
MA10 (10日均线)
27.65
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 | 26.46 | 26.58 | 26 | 26.17 | -0.11% | 69,588 | 182,706,022 |
| 2024-05-30 | 26.75 | 26.95 | 26 | 26.2 | -2.78% | 85,092 | 224,164,258 |
| 2024-05-29 | 26.3 | 26.97 | 26.2 | 26.95 | +2.47% | 78,286 | 208,925,866 |
| 2024-05-28 | 26.82 | 26.82 | 26.24 | 26.3 | -1.98% | 91,342 | 241,219,912 |
| 2024-05-27 | 26.92 | 27.04 | 26.46 | 26.83 | +0.37% | 78,736 | 210,127,969 |
| 2024-05-24 | 27.25 | 27.25 | 26.7 | 26.73 | -1.26% | 47,645 | 128,198,230 |
| 2024-05-23 | 27.5 | 27.5 | 27.04 | 27.07 | -1.56% | 46,191 | 125,746,042 |
| 2024-05-22 | 27.62 | 27.78 | 27.31 | 27.5 | -0.29% | 52,241 | 143,823,813 |
| 2024-05-21 | 27.62 | 27.83 | 27.46 | 27.58 | -0.04% | 61,004 | 168,563,243 |
| 2024-05-20 | 28.27 | 28.27 | 27.42 | 27.59 | -1.99% | 113,221 | 313,955,882 |
| 2024-05-17 | 27.9 | 28.16 | 27.74 | 28.15 | +0.9% | 53,003 | 148,116,151 |
| 2024-05-16 | 28.5 | 28.51 | 27.78 | 27.9 | -1.83% | 91,452 | 256,072,953 |
| 2024-05-15 | 28.23 | 28.8 | 28.09 | 28.42 | +0.25% | 75,278 | 214,510,884 |
| 2024-05-14 | 28.62 | 28.98 | 28.21 | 28.35 | -1.25% | 79,787 | 227,301,063 |
| 2024-05-13 | 28.72 | 29 | 28.16 | 28.71 | -0.07% | 83,970 | 240,461,864 |
| 2024-05-10 | 28.96 | 29.08 | 28.55 | 28.73 | -0.76% | 65,407 | 188,258,665 |
| 2024-05-09 | 28.5 | 29.05 | 28.23 | 28.95 | +1.4% | 78,825 | 227,325,877 |
| 2024-05-08 | 28.44 | 28.83 | 28.35 | 28.55 | +0.39% | 76,327 | 218,586,704 |
| 2024-05-07 | 27.99 | 28.64 | 27.88 | 28.44 | +2.23% | 120,633 | 341,084,149 |
| 2024-05-06 | 28.33 | 28.62 | 27.64 | 27.82 | -1.28% | 247,080 | 688,945,114 |
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：