股票概览
26.84
-0.15%
-0.04
26.84
开盘价
27.35
最高价
26.72
最低价
34,010
成交量
数据更新至: 2024-05-31
技术指标
26.60
MA5 (5日均线)
26.44
MA10 (10日均线)
26.41
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 | 26.84 | 27.35 | 26.72 | 26.84 | -0.15% | 34,010 | 91,753,105 |
| 2024-05-30 | 26.41 | 27.17 | 26.35 | 26.88 | +1.59% | 46,418 | 124,369,672 |
| 2024-05-29 | 26.37 | 26.56 | 26.32 | 26.46 | +0.19% | 17,077 | 45,196,886 |
| 2024-05-28 | 26.38 | 26.65 | 26.29 | 26.41 | 0% | 30,205 | 79,931,032 |
| 2024-05-27 | 26.17 | 26.54 | 26.13 | 26.41 | +1.07% | 19,878 | 52,416,450 |
| 2024-05-24 | 26.14 | 26.29 | 26.08 | 26.13 | 0% | 17,009 | 44,547,184 |
| 2024-05-23 | 26.37 | 26.39 | 26.01 | 26.13 | -0.91% | 32,582 | 85,294,319 |
| 2024-05-22 | 26.36 | 26.54 | 26.31 | 26.37 | +0.11% | 17,195 | 45,412,386 |
| 2024-05-21 | 26.39 | 26.46 | 26.18 | 26.34 | -0.15% | 20,113 | 52,936,386 |
| 2024-05-20 | 26.46 | 26.64 | 26.35 | 26.38 | -0.34% | 38,323 | 101,362,751 |
| 2024-05-17 | 26.41 | 26.54 | 26.13 | 26.47 | +0.19% | 31,130 | 81,899,376 |
| 2024-05-16 | 26.46 | 26.7 | 26.31 | 26.42 | +0.08% | 27,017 | 71,647,666 |
| 2024-05-15 | 26.64 | 26.64 | 26.35 | 26.4 | -0.45% | 19,418 | 51,387,038 |
| 2024-05-14 | 25.86 | 26.7 | 25.86 | 26.52 | +2.55% | 49,251 | 130,237,621 |
| 2024-05-13 | 26.03 | 26.05 | 25.63 | 25.86 | -0.73% | 52,118 | 134,306,973 |
| 2024-05-10 | 26.8 | 26.88 | 25.91 | 26.05 | -2.73% | 66,317 | 174,535,076 |
| 2024-05-09 | 26.5 | 26.9 | 26.35 | 26.78 | +0.83% | 36,980 | 98,917,933 |
| 2024-05-08 | 26.38 | 26.81 | 26.16 | 26.56 | +0.76% | 43,621 | 115,860,003 |
| 2024-05-07 | 26.38 | 26.59 | 26.16 | 26.36 | -0.34% | 38,470 | 101,340,145 |
| 2024-05-06 | 26.23 | 26.67 | 26.23 | 26.45 | +1.46% | 61,290 | 161,906,712 |
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：