股票概览
27.65
+1.51%
+0.41
27.39
开盘价
27.88
最高价
27.25
最低价
56,625
成交量
数据更新至: 2024-05-31
技术指标
26.78
MA5 (5日均线)
26.67
MA10 (10日均线)
27.78
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 | 27.39 | 27.88 | 27.25 | 27.65 | +1.51% | 56,625 | 156,163,461 |
| 2024-05-30 | 26.51 | 27.7 | 26.36 | 27.24 | +2.29% | 69,505 | 189,966,986 |
| 2024-05-29 | 25.66 | 26.79 | 25.65 | 26.63 | +3.22% | 97,428 | 256,307,884 |
| 2024-05-28 | 26.46 | 26.6 | 25.7 | 25.8 | -2.93% | 67,648 | 175,784,245 |
| 2024-05-27 | 26.6 | 26.66 | 26.03 | 26.58 | -0.45% | 54,170 | 142,867,829 |
| 2024-05-24 | 26.61 | 27.3 | 26.54 | 26.7 | -0.34% | 52,415 | 140,944,758 |
| 2024-05-23 | 26.28 | 27.24 | 26.19 | 26.79 | +2.37% | 102,987 | 276,020,288 |
| 2024-05-22 | 26.35 | 26.73 | 25.98 | 26.17 | -0.19% | 79,872 | 209,710,224 |
| 2024-05-21 | 26.81 | 26.89 | 26.03 | 26.22 | -2.6% | 122,334 | 321,048,189 |
| 2024-05-20 | 27.18 | 27.45 | 26.72 | 26.92 | -1.43% | 72,877 | 196,244,407 |
| 2024-05-17 | 27.56 | 27.72 | 26.9 | 27.31 | -0.36% | 50,023 | 136,013,236 |
| 2024-05-16 | 27.97 | 28.1 | 27.21 | 27.41 | -2% | 60,667 | 167,396,702 |
| 2024-05-15 | 28.9 | 28.9 | 27.92 | 27.97 | -2.31% | 62,925 | 177,144,560 |
| 2024-05-14 | 28.94 | 29.24 | 28.56 | 28.63 | -0.93% | 50,130 | 144,772,789 |
| 2024-05-13 | 28.9 | 29.6 | 28.7 | 28.9 | +0.17% | 52,962 | 153,979,607 |
| 2024-05-10 | 29.7 | 29.8 | 28.73 | 28.85 | -3.06% | 75,283 | 218,721,161 |
| 2024-05-09 | 29.8 | 30.2 | 28.8 | 29.76 | -0.13% | 58,802 | 174,314,992 |
| 2024-05-08 | 29.8 | 30.47 | 29.71 | 29.8 | -0.33% | 52,630 | 158,506,885 |
| 2024-05-07 | 30.46 | 30.48 | 29.61 | 29.9 | -1.45% | 68,913 | 206,575,166 |
| 2024-05-06 | 29.5 | 30.34 | 29.25 | 30.34 | +3.58% | 94,390 | 283,545,303 |
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：