股票概览
27.04
-4.99%
-1.42
28.1
开盘价
28.95
最高价
26.9
最低价
45,818
成交量
数据更新至: 2024-05-31
技术指标
27.43
MA5 (5日均线)
27.25
MA10 (10日均线)
26.51
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 | 28.1 | 28.95 | 26.9 | 27.04 | -4.99% | 45,818 | 127,755,825 |
| 2024-05-30 | 27.77 | 29.22 | 27.31 | 28.46 | +1.21% | 50,570 | 143,081,904 |
| 2024-05-29 | 26.47 | 28.99 | 26.1 | 28.12 | +5.71% | 56,993 | 159,087,373 |
| 2024-05-28 | 26.96 | 27 | 26.4 | 26.6 | -1.15% | 9,950 | 26,503,258 |
| 2024-05-27 | 26.4 | 27.01 | 26.31 | 26.91 | +0.11% | 8,624 | 22,987,092 |
| 2024-05-24 | 26.4 | 27.78 | 26.39 | 26.88 | +0.04% | 10,144 | 27,399,517 |
| 2024-05-23 | 26.9 | 27.49 | 26.57 | 26.87 | -2.64% | 18,910 | 50,982,327 |
| 2024-05-22 | 26.8 | 28.38 | 26.71 | 27.6 | +2.18% | 25,457 | 69,902,747 |
| 2024-05-21 | 26.81 | 28.5 | 26.7 | 27.01 | 0% | 26,743 | 74,075,409 |
| 2024-05-20 | 26.32 | 27.19 | 26.18 | 27.01 | +3.01% | 15,781 | 42,384,293 |
| 2024-05-17 | 25.6 | 26.24 | 25.6 | 26.22 | +1.71% | 9,786 | 25,480,286 |
| 2024-05-16 | 26.03 | 26.57 | 25.66 | 25.78 | -1.07% | 8,993 | 23,340,421 |
| 2024-05-15 | 25.75 | 26.14 | 25.48 | 26.06 | +1.2% | 10,721 | 27,814,229 |
| 2024-05-14 | 25.34 | 25.93 | 25.32 | 25.75 | +1.3% | 7,835 | 20,128,148 |
| 2024-05-13 | 25.5 | 25.77 | 25.03 | 25.42 | -0.94% | 8,388 | 21,328,184 |
| 2024-05-10 | 25.85 | 25.99 | 25.41 | 25.66 | -0.54% | 10,653 | 27,312,939 |
| 2024-05-09 | 25.53 | 26.2 | 25.53 | 25.8 | +0.19% | 11,489 | 29,726,929 |
| 2024-05-08 | 25.9 | 26.4 | 25.5 | 25.75 | -1% | 17,763 | 46,039,566 |
| 2024-05-07 | 25.2 | 26.14 | 25.2 | 26.01 | +2.77% | 23,241 | 59,770,230 |
| 2024-05-06 | 24.41 | 26.35 | 24.41 | 25.31 | +5.37% | 25,982 | 65,664,565 |
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：