股票概览
27.17
+2.68%
+0.71
26.52
开盘价
27.59
最高价
26.3
最低价
49,273
成交量
数据更新至: 2024-05-31
技术指标
26.02
MA5 (5日均线)
26.19
MA10 (10日均线)
26.67
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 | 26.52 | 27.59 | 26.3 | 27.17 | +2.68% | 49,273 | 133,589,083 |
| 2024-05-30 | 25.04 | 27.14 | 24.72 | 26.46 | +4.58% | 49,134 | 128,546,499 |
| 2024-05-29 | 25.53 | 25.9 | 25.18 | 25.3 | -0.86% | 17,265 | 44,042,162 |
| 2024-05-28 | 25.5 | 26.2 | 25.25 | 25.52 | -0.51% | 22,799 | 58,689,053 |
| 2024-05-27 | 25.32 | 25.72 | 24.57 | 25.65 | +1.62% | 27,266 | 68,274,656 |
| 2024-05-24 | 26.12 | 26.31 | 25.06 | 25.24 | -3.41% | 34,030 | 86,930,466 |
| 2024-05-23 | 26.76 | 27 | 26.02 | 26.13 | -3.37% | 34,842 | 91,948,011 |
| 2024-05-22 | 26.5 | 27.11 | 26.4 | 27.04 | +1.88% | 29,515 | 79,101,465 |
| 2024-05-21 | 26.58 | 26.95 | 26.3 | 26.54 | -1.23% | 25,115 | 66,706,157 |
| 2024-05-20 | 26.81 | 27.39 | 26.59 | 26.87 | -0.85% | 38,486 | 103,664,797 |
| 2024-05-17 | 26.74 | 27.1 | 26.21 | 27.1 | +2.65% | 33,931 | 90,684,443 |
| 2024-05-16 | 26.99 | 27.35 | 26.4 | 26.4 | -0.75% | 31,262 | 83,615,305 |
| 2024-05-15 | 26.51 | 27.21 | 26.36 | 26.6 | -0.49% | 40,173 | 107,770,025 |
| 2024-05-14 | 26.16 | 27.51 | 26 | 26.73 | +3.97% | 47,183 | 126,510,033 |
| 2024-05-13 | 26.56 | 26.56 | 25.5 | 25.71 | -3.71% | 41,167 | 106,853,504 |
| 2024-05-10 | 27.7 | 27.8 | 26.58 | 26.7 | -3.47% | 32,090 | 86,268,916 |
| 2024-05-09 | 27.43 | 27.78 | 27 | 27.66 | +1.32% | 34,485 | 94,698,133 |
| 2024-05-08 | 28.37 | 28.6 | 27.26 | 27.3 | -4.61% | 46,133 | 127,934,093 |
| 2024-05-07 | 28.78 | 29.36 | 28.38 | 28.62 | -0.38% | 46,293 | 133,632,721 |
| 2024-05-06 | 29.31 | 29.7 | 28.71 | 28.73 | +0.07% | 43,216 | 126,339,823 |
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：