股票概览
26.03
+1.36%
+0.35
25.95
开盘价
26.18
最高价
25.69
最低价
319,160
成交量
数据更新至: 2024-05-31
技术指标
26.07
MA5 (5日均线)
25.84
MA10 (10日均线)
25.16
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 | 25.95 | 26.18 | 25.69 | 26.03 | +1.36% | 319,160 | 828,419,620 |
| 2024-05-30 | 26.13 | 26.45 | 25.52 | 25.68 | -2.25% | 319,409 | 829,638,127 |
| 2024-05-29 | 26.29 | 26.62 | 26.05 | 26.27 | -0.23% | 222,375 | 585,587,690 |
| 2024-05-28 | 26.1 | 26.59 | 25.98 | 26.33 | +1.11% | 251,200 | 661,255,735 |
| 2024-05-27 | 25.49 | 26.71 | 25.42 | 26.04 | +2.64% | 410,953 | 1,077,295,167 |
| 2024-05-24 | 25.7 | 25.96 | 25.35 | 25.37 | -0.94% | 226,733 | 580,653,908 |
| 2024-05-23 | 26.1 | 26.18 | 25.58 | 25.61 | -1.12% | 245,285 | 632,769,467 |
| 2024-05-22 | 25.85 | 26.4 | 25.53 | 25.9 | +0.23% | 440,127 | 1,145,270,031 |
| 2024-05-21 | 25.38 | 25.85 | 25.13 | 25.84 | +1.97% | 353,876 | 906,958,213 |
| 2024-05-20 | 24.4 | 25.43 | 24.39 | 25.34 | +3.85% | 403,356 | 1,008,065,087 |
| 2024-05-17 | 24.24 | 24.44 | 23.98 | 24.4 | +0.66% | 218,297 | 530,041,979 |
| 2024-05-16 | 24.6 | 24.78 | 24.18 | 24.24 | -1.46% | 368,150 | 897,504,336 |
| 2024-05-15 | 24.14 | 24.68 | 23.89 | 24.6 | +1.57% | 324,604 | 793,063,038 |
| 2024-05-14 | 24.39 | 24.49 | 23.7 | 24.22 | -0.94% | 432,822 | 1,037,614,754 |
| 2024-05-13 | 24.75 | 24.91 | 24.25 | 24.45 | -2.04% | 368,511 | 904,213,363 |
| 2024-05-10 | 24.92 | 25.35 | 24.8 | 24.96 | +0.2% | 317,071 | 793,691,158 |
| 2024-05-09 | 25.04 | 25.28 | 24.66 | 24.91 | -0.99% | 311,738 | 779,304,307 |
| 2024-05-08 | 23.96 | 25.34 | 23.88 | 25.16 | +4.88% | 658,324 | 1,634,206,759 |
| 2024-05-07 | 23.91 | 24.05 | 23.65 | 23.99 | +0.42% | 423,499 | 1,011,006,869 |
| 2024-05-06 | 24.88 | 24.88 | 23.6 | 23.89 | -2.61% | 677,647 | 1,615,459,066 |
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：