股票概览
26.5
+1.61%
+0.42
25.92
开盘价
27.04
最高价
25.78
最低价
24,481
成交量
数据更新至: 2024-05-31
技术指标
26.15
MA5 (5日均线)
27.09
MA10 (10日均线)
27.51
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 | 25.92 | 27.04 | 25.78 | 26.5 | +1.61% | 24,481 | 65,184,883 |
| 2024-05-30 | 25.75 | 26.44 | 25.33 | 26.08 | +0.54% | 18,855 | 49,060,212 |
| 2024-05-29 | 26.25 | 26.59 | 25.9 | 25.94 | -0.38% | 23,968 | 62,895,693 |
| 2024-05-28 | 26.14 | 26.68 | 25.62 | 26.04 | -0.5% | 34,197 | 89,399,866 |
| 2024-05-27 | 26.52 | 26.78 | 24.7 | 26.17 | -2.53% | 61,308 | 155,329,478 |
| 2024-05-24 | 27.6 | 28.2 | 26.76 | 26.85 | -3.03% | 36,933 | 101,489,475 |
| 2024-05-23 | 28.32 | 28.66 | 27.51 | 27.69 | -1.39% | 26,817 | 74,751,899 |
| 2024-05-22 | 28.43 | 28.46 | 27.64 | 28.08 | -0.74% | 30,340 | 85,035,082 |
| 2024-05-21 | 28.89 | 29.21 | 28.2 | 28.29 | -3.45% | 35,214 | 100,596,653 |
| 2024-05-20 | 28.06 | 29.58 | 27.41 | 29.3 | +4.05% | 64,903 | 185,559,283 |
| 2024-05-17 | 27.3 | 28.5 | 26.77 | 28.16 | +2.4% | 54,700 | 151,780,344 |
| 2024-05-16 | 27.4 | 28.3 | 27.09 | 27.5 | +2.27% | 57,150 | 158,120,119 |
| 2024-05-15 | 26.8 | 27.78 | 26.42 | 26.89 | -0.77% | 32,826 | 89,248,155 |
| 2024-05-14 | 26.99 | 27.94 | 26.82 | 27.1 | +0.3% | 44,047 | 120,283,225 |
| 2024-05-13 | 26.99 | 27.75 | 26.51 | 27.02 | -0.99% | 48,561 | 131,181,446 |
| 2024-05-10 | 28.35 | 28.47 | 27.08 | 27.29 | -3.5% | 39,552 | 108,733,839 |
| 2024-05-09 | 28.57 | 28.76 | 28.03 | 28.28 | +0.07% | 37,261 | 105,816,338 |
| 2024-05-08 | 29 | 29.07 | 28 | 28.26 | -3.75% | 47,035 | 133,859,281 |
| 2024-05-07 | 29.45 | 30.5 | 28.88 | 29.36 | +0.17% | 49,486 | 146,829,185 |
| 2024-05-06 | 29.3 | 29.79 | 28.5 | 29.31 | -0.34% | 63,311 | 184,710,421 |
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：