股票概览
27.08
+1.88%
+0.5
26.51
开盘价
27.57
最高价
26.51
最低价
96,858
成交量
数据更新至: 2024-05-31
技术指标
26.46
MA5 (5日均线)
26.74
MA10 (10日均线)
27.58
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 | 26.51 | 27.57 | 26.51 | 27.08 | +1.88% | 96,858 | 263,674,995 |
| 2024-05-30 | 26.22 | 26.95 | 25.75 | 26.58 | +1.64% | 57,643 | 152,853,427 |
| 2024-05-29 | 26.03 | 26.35 | 25.92 | 26.15 | +0.23% | 25,736 | 67,226,334 |
| 2024-05-28 | 26.31 | 26.79 | 25.91 | 26.09 | -1.14% | 42,765 | 112,375,267 |
| 2024-05-27 | 25.9 | 26.41 | 25.28 | 26.39 | +1.93% | 54,631 | 141,076,041 |
| 2024-05-24 | 26.74 | 26.82 | 25.8 | 25.89 | -3.47% | 63,782 | 167,327,180 |
| 2024-05-23 | 27.56 | 27.6 | 26.74 | 26.82 | -2.65% | 49,538 | 133,933,787 |
| 2024-05-22 | 26.96 | 27.88 | 26.89 | 27.55 | +2.04% | 67,057 | 184,487,947 |
| 2024-05-21 | 27.59 | 27.59 | 26.97 | 27 | -2.88% | 65,080 | 176,576,861 |
| 2024-05-20 | 27.82 | 28.2 | 27.51 | 27.8 | -0.04% | 59,920 | 166,890,385 |
| 2024-05-17 | 27.49 | 27.82 | 27.03 | 27.81 | +0.83% | 63,148 | 173,509,284 |
| 2024-05-16 | 27.45 | 28 | 27.19 | 27.58 | -0.07% | 66,897 | 184,400,224 |
| 2024-05-15 | 27.6 | 28.18 | 27.28 | 27.6 | -0.79% | 61,080 | 169,093,155 |
| 2024-05-14 | 27.98 | 28.84 | 27.69 | 27.82 | +1.02% | 75,107 | 211,570,455 |
| 2024-05-13 | 27.81 | 28.04 | 27.4 | 27.54 | -2.27% | 44,976 | 124,306,391 |
| 2024-05-10 | 28.7 | 28.78 | 28.01 | 28.18 | -1.88% | 48,453 | 136,993,136 |
| 2024-05-09 | 28.95 | 29.08 | 28.4 | 28.72 | -0.69% | 75,573 | 217,071,152 |
| 2024-05-08 | 30 | 30 | 28.8 | 28.92 | -4.49% | 75,051 | 219,108,065 |
| 2024-05-07 | 29.88 | 30.65 | 29.51 | 30.28 | +1.61% | 81,333 | 245,062,846 |
| 2024-05-06 | 30.5 | 30.97 | 29.47 | 29.8 | -0.5% | 97,323 | 293,734,023 |
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：