股票概览
26.72
-0.74%
-0.2
26.59
开盘价
27.36
最高价
26.58
最低价
14,210
成交量
数据更新至: 2024-05-31
技术指标
26.99
MA5 (5日均线)
27.29
MA10 (10日均线)
27.82
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 | 26.59 | 27.36 | 26.58 | 26.72 | -0.74% | 14,210 | 38,098,130 |
| 2024-05-30 | 26.74 | 27.18 | 26.71 | 26.92 | -0.22% | 12,195 | 32,885,240 |
| 2024-05-29 | 26.8 | 27.19 | 26.7 | 26.98 | +0.22% | 13,683 | 36,941,507 |
| 2024-05-28 | 27.25 | 27.5 | 26.88 | 26.92 | -1.82% | 19,295 | 52,253,731 |
| 2024-05-27 | 27.05 | 27.44 | 26.96 | 27.42 | +1.11% | 16,481 | 44,922,022 |
| 2024-05-24 | 27.5 | 27.5 | 27 | 27.12 | -0.62% | 16,180 | 44,082,922 |
| 2024-05-23 | 27.57 | 27.63 | 27.18 | 27.29 | -0.55% | 18,998 | 51,957,463 |
| 2024-05-22 | 28.18 | 28.4 | 27.41 | 27.44 | -3.14% | 19,949 | 55,295,688 |
| 2024-05-21 | 27.78 | 28.6 | 27.61 | 28.33 | +2.02% | 31,659 | 89,519,506 |
| 2024-05-20 | 27.68 | 27.98 | 27.56 | 27.77 | +1.17% | 31,871 | 88,499,154 |
| 2024-05-17 | 28.1 | 28.49 | 27.2 | 27.45 | -3.82% | 43,167 | 118,884,000 |
| 2024-05-16 | 28.45 | 28.74 | 28.27 | 28.54 | +0.49% | 25,301 | 72,029,060 |
| 2024-05-15 | 29.11 | 29.12 | 28.12 | 28.4 | -1.73% | 32,431 | 92,299,146 |
| 2024-05-14 | 28.77 | 29.46 | 28.71 | 28.9 | -0.86% | 41,590 | 120,920,598 |
| 2024-05-13 | 28.45 | 29.45 | 28.03 | 29.15 | +2.03% | 54,135 | 156,653,215 |
| 2024-05-10 | 27.8 | 28.97 | 27.66 | 28.57 | +2.04% | 36,247 | 102,847,929 |
| 2024-05-09 | 27.72 | 28.16 | 27.7 | 28 | -0.5% | 26,369 | 73,559,542 |
| 2024-05-08 | 28.05 | 28.47 | 27.78 | 28.14 | +0.68% | 23,606 | 66,273,012 |
| 2024-05-07 | 28.21 | 28.49 | 27.5 | 27.95 | -1.86% | 41,192 | 115,141,091 |
| 2024-05-06 | 26.92 | 28.82 | 26.8 | 28.48 | +7.92% | 76,013 | 211,342,437 |
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：