股票概览
26.88
+2.17%
+0.57
26.15
开盘价
27.15
最高价
26.15
最低价
23,825
成交量
数据更新至: 2024-05-31
技术指标
27.09
MA5 (5日均线)
27.64
MA10 (10日均线)
28.40
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 | 26.15 | 27.15 | 26.15 | 26.88 | +2.17% | 23,825 | 63,881,383 |
| 2024-05-30 | 26.73 | 27.17 | 26.18 | 26.31 | -1.53% | 22,280 | 59,353,003 |
| 2024-05-29 | 26.41 | 26.97 | 25.81 | 26.72 | 0% | 26,359 | 69,821,526 |
| 2024-05-28 | 28 | 28 | 26.4 | 26.72 | -7.29% | 54,225 | 146,493,651 |
| 2024-05-27 | 29.15 | 29.44 | 28.1 | 28.82 | -5.07% | 78,458 | 225,072,577 |
| 2024-05-24 | 27.6 | 30.36 | 27.4 | 30.36 | +10% | 71,391 | 210,694,198 |
| 2024-05-23 | 27.62 | 27.85 | 27.12 | 27.6 | -0.97% | 19,561 | 53,732,131 |
| 2024-05-22 | 27.75 | 28.2 | 27.4 | 27.87 | +1.01% | 21,653 | 60,205,874 |
| 2024-05-21 | 27.36 | 28.11 | 27.03 | 27.59 | +0.15% | 24,902 | 68,327,706 |
| 2024-05-20 | 28.38 | 28.47 | 27.3 | 27.55 | -2.75% | 32,900 | 90,923,457 |
| 2024-05-17 | 27.5 | 28.43 | 27.5 | 28.33 | +2.57% | 32,384 | 91,272,048 |
| 2024-05-16 | 26.91 | 27.96 | 26.78 | 27.62 | +1.66% | 32,276 | 88,587,285 |
| 2024-05-15 | 28.19 | 28.19 | 26.58 | 27.17 | -4.09% | 38,860 | 105,508,412 |
| 2024-05-14 | 29.96 | 29.96 | 27.52 | 28.33 | -7.33% | 70,612 | 199,754,661 |
| 2024-05-13 | 29.69 | 30.77 | 29.17 | 30.57 | +2.72% | 26,335 | 79,211,097 |
| 2024-05-10 | 30.26 | 30.31 | 29.4 | 29.76 | -1.49% | 19,798 | 58,764,854 |
| 2024-05-09 | 29.38 | 31.37 | 29.38 | 30.21 | -0.56% | 32,732 | 99,594,103 |
| 2024-05-08 | 30 | 30.51 | 29.41 | 30.38 | +0.66% | 44,673 | 134,150,855 |
| 2024-05-07 | 28.76 | 30.42 | 28.39 | 30.18 | +4.32% | 62,772 | 187,793,646 |
| 2024-05-06 | 26.53 | 28.93 | 26.53 | 28.93 | +10% | 64,986 | 181,921,559 |
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：