股票概览
26.74
+2.57%
+0.67
26.04
开盘价
27.19
最高价
25.93
最低价
38,036
成交量
数据更新至: 2024-05-31
技术指标
25.86
MA5 (5日均线)
25.74
MA10 (10日均线)
25.91
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 | 26.04 | 27.19 | 25.93 | 26.74 | +2.57% | 38,036 | 101,767,213 |
| 2024-05-30 | 25.38 | 26.26 | 24.88 | 26.07 | +2.04% | 20,787 | 53,778,990 |
| 2024-05-29 | 25.36 | 25.96 | 25.31 | 25.55 | +0.24% | 14,154 | 36,272,565 |
| 2024-05-28 | 25.41 | 26.29 | 25.2 | 25.49 | +0.24% | 23,365 | 60,327,697 |
| 2024-05-27 | 24.84 | 25.43 | 24.09 | 25.43 | +3.29% | 22,003 | 54,373,350 |
| 2024-05-24 | 25.48 | 25.65 | 24.6 | 24.62 | -3.3% | 17,364 | 43,402,271 |
| 2024-05-23 | 26.2 | 26.28 | 25.45 | 25.46 | -2.9% | 15,430 | 39,781,920 |
| 2024-05-22 | 25.97 | 26.4 | 25.68 | 26.22 | +1.83% | 15,334 | 39,931,679 |
| 2024-05-21 | 25.95 | 26.18 | 25.6 | 25.75 | -1.08% | 10,670 | 27,536,285 |
| 2024-05-20 | 25.87 | 26.26 | 25.55 | 26.03 | +0.81% | 17,614 | 45,830,044 |
| 2024-05-17 | 25.41 | 25.88 | 24.93 | 25.82 | +2.58% | 19,054 | 48,426,820 |
| 2024-05-16 | 25.22 | 25.65 | 25.1 | 25.17 | -0.28% | 13,572 | 34,429,101 |
| 2024-05-15 | 25.52 | 26.04 | 25.08 | 25.24 | -1.6% | 17,883 | 45,583,573 |
| 2024-05-14 | 25.95 | 26.67 | 25.62 | 25.65 | +1.26% | 31,124 | 81,232,428 |
| 2024-05-13 | 25.18 | 26.13 | 24.7 | 25.33 | -0.2% | 25,881 | 65,946,398 |
| 2024-05-10 | 26.69 | 26.75 | 25.26 | 25.38 | -4.05% | 23,158 | 59,612,809 |
| 2024-05-09 | 26.51 | 26.99 | 26.36 | 26.45 | -0.26% | 25,155 | 67,001,671 |
| 2024-05-08 | 27.55 | 27.55 | 26.44 | 26.52 | -3.77% | 20,273 | 54,338,152 |
| 2024-05-07 | 27.5 | 27.79 | 27.42 | 27.56 | -0.54% | 14,921 | 41,172,143 |
| 2024-05-06 | 27.89 | 28.13 | 27.47 | 27.71 | +0.73% | 17,706 | 49,084,439 |
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：