股票概览
27.36
-1.44%
-0.4
27.75
开盘价
27.88
最高价
27.18
最低价
137,012
成交量
数据更新至: 2024-05-31
技术指标
27.79
MA5 (5日均线)
28.37
MA10 (10日均线)
28.74
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 | 27.75 | 27.88 | 27.18 | 27.36 | -1.44% | 137,012 | 376,453,982 |
| 2024-05-30 | 28.18 | 28.19 | 27.62 | 27.76 | -2.29% | 152,107 | 423,321,578 |
| 2024-05-29 | 27.68 | 28.7 | 27.6 | 28.41 | +2.67% | 214,497 | 606,490,353 |
| 2024-05-28 | 27.77 | 28.25 | 27.57 | 27.67 | -0.36% | 116,877 | 325,967,618 |
| 2024-05-27 | 28.38 | 28.5 | 27.37 | 27.77 | -2.05% | 211,511 | 586,393,252 |
| 2024-05-24 | 28.4 | 28.8 | 28.24 | 28.35 | -0.7% | 115,168 | 328,575,074 |
| 2024-05-23 | 29.1 | 29.12 | 28.31 | 28.55 | -2.92% | 209,544 | 599,235,100 |
| 2024-05-22 | 28.93 | 30 | 28.85 | 29.41 | +1.8% | 297,769 | 881,001,693 |
| 2024-05-21 | 29.48 | 29.7 | 28.8 | 28.89 | -2% | 180,459 | 524,736,384 |
| 2024-05-20 | 28.79 | 29.5 | 28.65 | 29.48 | +3.44% | 257,839 | 752,502,045 |
| 2024-05-17 | 28.23 | 28.53 | 28.01 | 28.5 | +0.88% | 131,451 | 371,776,028 |
| 2024-05-16 | 28.78 | 29.17 | 28.14 | 28.25 | -1.53% | 163,508 | 468,133,534 |
| 2024-05-15 | 29.36 | 29.63 | 28.64 | 28.69 | -2.28% | 168,564 | 489,678,500 |
| 2024-05-14 | 29.18 | 29.59 | 28.8 | 29.36 | +0.58% | 173,241 | 506,392,855 |
| 2024-05-13 | 29.65 | 29.65 | 28.97 | 29.19 | -2.08% | 167,422 | 489,923,766 |
| 2024-05-10 | 29.95 | 30.49 | 29.45 | 29.81 | -1.09% | 220,878 | 658,593,196 |
| 2024-05-09 | 29.6 | 30.45 | 29.6 | 30.14 | +1.79% | 353,135 | 1,063,552,536 |
| 2024-05-08 | 29 | 30.23 | 28.6 | 29.61 | +1.37% | 393,600 | 1,163,514,311 |
| 2024-05-07 | 29.1 | 29.64 | 28.85 | 29.21 | +2.67% | 298,346 | 871,501,356 |
| 2024-05-06 | 28.31 | 28.76 | 28.02 | 28.45 | +1.5% | 179,556 | 509,823,639 |
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：