股票概览
26.86
+4.35%
+1.12
25.89
开盘价
27.18
最高价
25.87
最低价
5,418
成交量
数据更新至: 2024-05-31
技术指标
26.08
MA5 (5日均线)
26.80
MA10 (10日均线)
27.38
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 | 25.89 | 27.18 | 25.87 | 26.86 | +4.35% | 5,418 | 14,419,529 |
| 2024-05-30 | 25.2 | 26 | 25.01 | 25.74 | +0.04% | 3,463 | 8,865,686 |
| 2024-05-29 | 26 | 26.5 | 25.37 | 25.73 | -0.12% | 3,883 | 10,083,961 |
| 2024-05-28 | 26.22 | 26.59 | 25.55 | 25.76 | -2.09% | 2,992 | 7,765,741 |
| 2024-05-27 | 26.97 | 27.5 | 25.2 | 26.31 | -0.49% | 5,958 | 15,432,467 |
| 2024-05-24 | 27.07 | 27.65 | 26.32 | 26.44 | -3.29% | 3,718 | 9,972,216 |
| 2024-05-23 | 28.08 | 28.23 | 27.12 | 27.34 | -2.64% | 4,236 | 11,646,710 |
| 2024-05-22 | 27.29 | 28.18 | 27.29 | 28.08 | +2.07% | 4,082 | 11,376,059 |
| 2024-05-21 | 28.25 | 28.63 | 27.5 | 27.51 | -2.62% | 4,509 | 12,577,468 |
| 2024-05-20 | 29.57 | 29.68 | 28.08 | 28.25 | -2.35% | 6,350 | 18,188,598 |
| 2024-05-17 | 28.26 | 29.2 | 27.6 | 28.93 | +3.92% | 7,485 | 21,475,038 |
| 2024-05-16 | 27.58 | 28.67 | 27.25 | 27.84 | +3.53% | 7,218 | 20,181,385 |
| 2024-05-15 | 26.71 | 27.69 | 26.39 | 26.89 | +0.71% | 3,997 | 10,869,258 |
| 2024-05-14 | 26.29 | 27.53 | 26.12 | 26.7 | +2.38% | 6,029 | 16,066,132 |
| 2024-05-13 | 27.85 | 27.85 | 26.03 | 26.08 | -4.82% | 5,547 | 14,728,364 |
| 2024-05-10 | 28.82 | 29.23 | 27.36 | 27.4 | -4.89% | 5,114 | 14,255,868 |
| 2024-05-09 | 29 | 29.27 | 28.3 | 28.81 | +0.35% | 4,816 | 13,881,509 |
| 2024-05-08 | 29.7 | 29.7 | 28.36 | 28.71 | -2.18% | 5,064 | 14,590,681 |
| 2024-05-07 | 29.2 | 29.39 | 28.31 | 29.35 | +1.73% | 5,267 | 15,269,045 |
| 2024-05-06 | 28.89 | 29.28 | 28.5 | 28.85 | +1.84% | 4,700 | 13,573,336 |
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：