股票概览
26.07
+0.77%
+0.2
25.9
开盘价
26.24
最高价
25.75
最低价
36,726
成交量
数据更新至: 2024-05-31
技术指标
25.80
MA5 (5日均线)
25.80
MA10 (10日均线)
26.02
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 | 25.9 | 26.24 | 25.75 | 26.07 | +0.77% | 36,726 | 95,370,533 |
| 2024-05-30 | 26.04 | 26.25 | 25.8 | 25.87 | -0.69% | 24,696 | 64,060,365 |
| 2024-05-29 | 25.49 | 26.39 | 25.44 | 26.05 | +2.04% | 33,181 | 86,424,611 |
| 2024-05-28 | 25.48 | 25.87 | 25.06 | 25.53 | +0.2% | 32,700 | 83,305,315 |
| 2024-05-27 | 25.48 | 25.54 | 24.98 | 25.48 | +1.07% | 20,964 | 52,836,770 |
| 2024-05-24 | 25.16 | 25.65 | 25.05 | 25.21 | +0.2% | 20,458 | 51,893,437 |
| 2024-05-23 | 25.95 | 25.95 | 25.08 | 25.16 | -2.89% | 26,846 | 68,065,190 |
| 2024-05-22 | 25.74 | 25.97 | 25.44 | 25.91 | +0.39% | 28,343 | 72,875,188 |
| 2024-05-21 | 26.89 | 26.9 | 25.76 | 25.81 | -4.16% | 36,855 | 96,504,121 |
| 2024-05-20 | 26.8 | 27.05 | 26.37 | 26.93 | +1.01% | 56,465 | 150,806,664 |
| 2024-05-17 | 25.22 | 26.72 | 25.22 | 26.66 | +5.79% | 68,306 | 177,619,435 |
| 2024-05-16 | 25.41 | 25.49 | 24.89 | 25.2 | -0.79% | 32,672 | 82,388,115 |
| 2024-05-15 | 25.3 | 25.73 | 25.25 | 25.4 | -0.16% | 22,897 | 58,463,824 |
| 2024-05-14 | 25.14 | 25.73 | 25.08 | 25.44 | +1.15% | 40,549 | 103,054,767 |
| 2024-05-13 | 25.76 | 25.8 | 24.84 | 25.15 | -2.67% | 45,700 | 114,691,613 |
| 2024-05-10 | 26.8 | 26.93 | 25.43 | 25.84 | -3.47% | 64,305 | 166,447,844 |
| 2024-05-09 | 26.6 | 27.16 | 26.6 | 26.77 | +0.11% | 38,572 | 103,422,617 |
| 2024-05-08 | 27.66 | 27.8 | 26.65 | 26.74 | -3.92% | 43,018 | 116,434,664 |
| 2024-05-07 | 27.33 | 28.08 | 27.2 | 27.83 | +1.79% | 30,603 | 84,844,881 |
| 2024-05-06 | 26.79 | 27.88 | 26.79 | 27.34 | +2.55% | 45,046 | 123,279,268 |
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：