股票概览
26.06
-1.33%
-0.35
26.38
开盘价
26.92
最高价
26.06
最低价
64,141
成交量
数据更新至: 2024-05-31
技术指标
26.29
MA5 (5日均线)
27.02
MA10 (10日均线)
28.26
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 | 26.38 | 26.92 | 26.06 | 26.06 | -1.33% | 64,141 | 169,156,063 |
| 2024-05-30 | 26.18 | 26.66 | 25.8 | 26.41 | +0.84% | 19,687 | 51,777,501 |
| 2024-05-29 | 26.21 | 26.68 | 26.18 | 26.19 | -0.04% | 14,621 | 38,604,137 |
| 2024-05-28 | 26.62 | 26.68 | 26.05 | 26.2 | -1.54% | 22,938 | 60,315,900 |
| 2024-05-27 | 26.5 | 26.74 | 25.98 | 26.61 | +0.76% | 28,792 | 75,912,659 |
| 2024-05-24 | 27.22 | 27.49 | 26.41 | 26.41 | -3.15% | 32,770 | 88,022,371 |
| 2024-05-23 | 28.33 | 28.33 | 27.25 | 27.27 | -3.74% | 27,365 | 75,657,725 |
| 2024-05-22 | 27.95 | 28.44 | 27.85 | 28.33 | +1.36% | 21,214 | 59,702,861 |
| 2024-05-21 | 28.75 | 28.75 | 27.9 | 27.95 | -2.71% | 25,091 | 70,609,386 |
| 2024-05-20 | 28.5 | 29.23 | 28.25 | 28.73 | +0.67% | 45,281 | 129,987,072 |
| 2024-05-17 | 28.2 | 28.8 | 27.9 | 28.54 | +1.21% | 27,657 | 78,579,857 |
| 2024-05-16 | 28.37 | 28.64 | 28 | 28.2 | -0.04% | 21,943 | 62,163,846 |
| 2024-05-15 | 28.89 | 28.92 | 28.2 | 28.21 | -2.79% | 22,945 | 65,409,003 |
| 2024-05-14 | 28.87 | 29.36 | 28.77 | 29.02 | +0.69% | 21,355 | 61,910,915 |
| 2024-05-13 | 29.19 | 29.41 | 28.68 | 28.82 | -2.34% | 25,517 | 73,828,024 |
| 2024-05-10 | 30.37 | 30.6 | 29.35 | 29.51 | -2.77% | 30,360 | 90,215,007 |
| 2024-05-09 | 30.25 | 30.65 | 30.13 | 30.35 | +0.73% | 24,583 | 74,752,716 |
| 2024-05-08 | 31.09 | 31.09 | 30.08 | 30.13 | -3.03% | 24,480 | 74,357,929 |
| 2024-05-07 | 31.04 | 31.52 | 30.81 | 31.07 | -0.1% | 28,995 | 90,368,754 |
| 2024-05-06 | 31.4 | 31.65 | 31 | 31.1 | +0.65% | 32,698 | 102,444,926 |
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：