股票概览
26.39
+1.34%
+0.35
25.75
开盘价
26.79
最高价
25.75
最低价
8,788
成交量
数据更新至: 2024-05-31
技术指标
26.00
MA5 (5日均线)
26.16
MA10 (10日均线)
25.93
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 | 25.75 | 26.79 | 25.75 | 26.39 | +1.34% | 8,788 | 23,258,243 |
| 2024-05-30 | 25.25 | 26.3 | 25.2 | 26.04 | +1.2% | 9,696 | 25,136,428 |
| 2024-05-29 | 25.81 | 26.32 | 25.5 | 25.73 | +0.23% | 9,871 | 25,606,830 |
| 2024-05-28 | 26.39 | 26.39 | 25.6 | 25.67 | -1.95% | 9,775 | 25,352,075 |
| 2024-05-27 | 26.5 | 26.6 | 25.17 | 26.18 | -2.17% | 21,331 | 54,986,333 |
| 2024-05-24 | 26.03 | 29.5 | 25.55 | 26.76 | +2.33% | 31,419 | 85,503,788 |
| 2024-05-23 | 26.57 | 26.83 | 26.01 | 26.15 | -1.4% | 10,594 | 27,986,252 |
| 2024-05-22 | 26.3 | 26.68 | 26 | 26.52 | +1.69% | 9,724 | 25,684,213 |
| 2024-05-21 | 26.05 | 26.33 | 25.81 | 26.08 | +0.12% | 5,346 | 13,959,870 |
| 2024-05-20 | 25.74 | 26.27 | 25.7 | 26.05 | +0.89% | 9,876 | 25,714,007 |
| 2024-05-17 | 25.13 | 25.88 | 25.05 | 25.82 | +1.89% | 9,954 | 25,534,922 |
| 2024-05-16 | 25.23 | 25.73 | 25.01 | 25.34 | +0.88% | 7,029 | 17,905,780 |
| 2024-05-15 | 24.95 | 25.66 | 24.73 | 25.12 | +0.08% | 6,676 | 16,887,222 |
| 2024-05-14 | 25.14 | 25.58 | 24.98 | 25.1 | +0.08% | 7,923 | 19,991,726 |
| 2024-05-13 | 25.3 | 25.8 | 24.83 | 25.08 | -1.57% | 10,005 | 25,298,932 |
| 2024-05-10 | 26.1 | 26.18 | 25.21 | 25.48 | -2.26% | 13,263 | 33,924,841 |
| 2024-05-09 | 26.24 | 26.42 | 26.02 | 26.07 | -0.15% | 7,412 | 19,415,877 |
| 2024-05-08 | 26.53 | 26.8 | 26 | 26.11 | -1.62% | 8,641 | 22,701,503 |
| 2024-05-07 | 26.52 | 26.83 | 26.21 | 26.54 | +0.99% | 10,672 | 28,283,689 |
| 2024-05-06 | 26.66 | 26.96 | 25.96 | 26.28 | -0.08% | 11,393 | 30,009,261 |
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：