股票概览
26.9
+0.71%
+0.19
27.13
开盘价
27.33
最高价
26.71
最低价
14,839
成交量
数据更新至: 2024-05-31
技术指标
26.98
MA5 (5日均线)
27.35
MA10 (10日均线)
32.74
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 | 27.13 | 27.33 | 26.71 | 26.9 | +0.71% | 14,839 | 40,044,684 |
| 2024-05-30 | 26.99 | 27.16 | 26.41 | 26.71 | -1.33% | 10,425 | 27,933,368 |
| 2024-05-29 | 27.1 | 27.91 | 26.9 | 27.07 | -0.48% | 11,440 | 31,308,133 |
| 2024-05-28 | 27 | 27.58 | 26.34 | 27.2 | +0.74% | 13,171 | 35,537,945 |
| 2024-05-27 | 26.97 | 27.26 | 25.77 | 27 | +0.11% | 15,778 | 41,808,037 |
| 2024-05-24 | 27.3 | 27.38 | 26.85 | 26.97 | -0.11% | 8,619 | 23,359,816 |
| 2024-05-23 | 27.82 | 27.82 | 26.91 | 27 | -2.95% | 12,663 | 34,332,348 |
| 2024-05-22 | 28.07 | 28.07 | 27.23 | 27.82 | -0.57% | 13,800 | 38,167,190 |
| 2024-05-21 | 28.92 | 28.92 | 27.8 | 27.98 | -2.88% | 16,020 | 45,034,830 |
| 2024-05-20 | 28.73 | 29.47 | 28.45 | 28.81 | +0.73% | 14,511 | 42,209,994 |
| 2024-05-17 | 28.62 | 28.78 | 28.14 | 28.6 | -24.06% | 12,067 | 34,288,732 |
| 2024-05-16 | 38.88 | 39 | 37.46 | 37.66 | -2.89% | 16,350 | 62,268,191 |
| 2024-05-15 | 39.22 | 39.23 | 38.62 | 38.78 | -1.57% | 9,073 | 35,235,294 |
| 2024-05-14 | 38.11 | 40 | 38.11 | 39.4 | +2.55% | 14,545 | 57,238,167 |
| 2024-05-13 | 39.5 | 39.9 | 38.09 | 38.42 | -3% | 13,999 | 54,026,121 |
| 2024-05-10 | 40.79 | 40.79 | 39.13 | 39.61 | -2.03% | 17,173 | 68,260,778 |
| 2024-05-09 | 39.91 | 40.88 | 39.33 | 40.43 | +1.81% | 17,933 | 72,395,103 |
| 2024-05-08 | 39.27 | 40.09 | 38.62 | 39.71 | +0.97% | 24,533 | 96,778,276 |
| 2024-05-07 | 39.49 | 39.8 | 38.84 | 39.33 | -0.23% | 13,696 | 53,710,948 |
| 2024-05-06 | 38 | 39.88 | 37.78 | 39.42 | +5.34% | 38,101 | 148,770,882 |
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：