股票概览
27.29
+0.37%
+0.1
27.14
开盘价
27.81
最高价
27.13
最低价
45,806
成交量
数据更新至: 2024-05-31
技术指标
27.36
MA5 (5日均线)
27.87
MA10 (10日均线)
28.15
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 | 27.14 | 27.81 | 27.13 | 27.29 | +0.37% | 45,806 | 125,423,307 |
| 2024-05-30 | 25.82 | 27.5 | 25.36 | 27.19 | -1.38% | 102,898 | 273,723,752 |
| 2024-05-29 | 27.33 | 28.25 | 27.19 | 27.57 | +0.88% | 36,042 | 100,097,418 |
| 2024-05-28 | 27.43 | 27.85 | 27.11 | 27.33 | -0.36% | 27,027 | 74,356,687 |
| 2024-05-27 | 27.36 | 27.49 | 26.9 | 27.43 | +0.92% | 50,187 | 135,992,272 |
| 2024-05-24 | 28.05 | 28.24 | 27.04 | 27.18 | -3.51% | 64,425 | 176,961,661 |
| 2024-05-23 | 29.06 | 29.53 | 27.86 | 28.17 | -3.76% | 52,327 | 149,086,433 |
| 2024-05-22 | 29.18 | 29.4 | 28.6 | 29.27 | +0.31% | 38,328 | 111,096,935 |
| 2024-05-21 | 28.07 | 29.48 | 27.92 | 29.18 | +3.95% | 65,538 | 188,499,846 |
| 2024-05-20 | 27.63 | 28.19 | 27.38 | 28.07 | +1.59% | 55,262 | 153,808,105 |
| 2024-05-17 | 27.36 | 27.91 | 27.36 | 27.63 | -0.32% | 45,587 | 125,976,328 |
| 2024-05-16 | 28.6 | 28.85 | 27.17 | 27.72 | -2.53% | 69,918 | 193,489,917 |
| 2024-05-15 | 28.51 | 28.79 | 28.18 | 28.44 | -1.28% | 38,405 | 109,250,179 |
| 2024-05-14 | 29 | 30.1 | 28.71 | 28.81 | -1.67% | 56,222 | 163,901,623 |
| 2024-05-13 | 29.04 | 29.68 | 28.7 | 29.3 | +0.17% | 66,235 | 193,365,549 |
| 2024-05-10 | 28.58 | 30.6 | 28.5 | 29.25 | +4.99% | 101,926 | 300,495,808 |
| 2024-05-09 | 27.7 | 28.48 | 27.7 | 27.86 | +0.58% | 47,145 | 132,044,072 |
| 2024-05-08 | 28.52 | 28.52 | 27.51 | 27.7 | -3.42% | 55,154 | 153,943,568 |
| 2024-05-07 | 28.35 | 28.88 | 28.06 | 28.68 | -1.1% | 80,015 | 228,048,584 |
| 2024-05-06 | 27.73 | 29.78 | 27.28 | 29 | +5.11% | 157,841 | 450,704,211 |
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：