股票概览
27.34
-0.94%
-0.26
27.4
开盘价
28.13
最高价
26.85
最低价
229,827
成交量
数据更新至: 2024-05-31
技术指标
27.44
MA5 (5日均线)
28.27
MA10 (10日均线)
28.78
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 | 27.4 | 28.13 | 26.85 | 27.34 | -0.94% | 229,827 | 631,580,334 |
| 2024-05-30 | 27 | 27.97 | 26.4 | 27.6 | +1.51% | 219,091 | 601,998,902 |
| 2024-05-29 | 27.21 | 27.68 | 26.89 | 27.19 | +1.12% | 206,021 | 561,169,583 |
| 2024-05-28 | 27.8 | 28.07 | 26.62 | 26.89 | -4.58% | 347,890 | 945,974,215 |
| 2024-05-27 | 27.78 | 28.28 | 27 | 28.18 | +2.06% | 320,625 | 884,809,001 |
| 2024-05-24 | 28.64 | 29.17 | 27.25 | 27.61 | -3.6% | 326,739 | 918,575,526 |
| 2024-05-23 | 29.83 | 29.85 | 28.11 | 28.64 | -1.75% | 391,315 | 1,127,276,390 |
| 2024-05-22 | 29.5 | 29.7 | 28.94 | 29.15 | -2.67% | 261,585 | 762,899,738 |
| 2024-05-21 | 30.81 | 31.06 | 29.48 | 29.95 | -0.5% | 340,248 | 1,026,448,270 |
| 2024-05-20 | 29.6 | 30.75 | 29.25 | 30.1 | +0.33% | 346,217 | 1,039,759,147 |
| 2024-05-17 | 30.28 | 30.66 | 28.89 | 30 | -0.99% | 362,339 | 1,073,821,082 |
| 2024-05-16 | 30.5 | 31.25 | 30 | 30.3 | +5.35% | 485,551 | 1,485,728,929 |
| 2024-05-15 | 27.45 | 29.8 | 27.28 | 28.76 | +4.93% | 423,333 | 1,225,354,583 |
| 2024-05-14 | 28.53 | 28.86 | 26.81 | 27.41 | -3.66% | 374,510 | 1,028,812,945 |
| 2024-05-13 | 28.74 | 29.19 | 28.18 | 28.45 | -1.01% | 261,997 | 751,921,877 |
| 2024-05-10 | 29.9 | 30.1 | 28.36 | 28.74 | -5.3% | 394,885 | 1,139,416,518 |
| 2024-05-09 | 29.8 | 30.89 | 29.71 | 30.35 | 0% | 270,056 | 817,215,705 |
| 2024-05-08 | 28.9 | 31.49 | 28.9 | 30.35 | +3.41% | 518,338 | 1,576,623,905 |
| 2024-05-07 | 29.88 | 30.85 | 29.1 | 29.35 | +0.55% | 452,966 | 1,355,321,121 |
| 2024-05-06 | 30.15 | 30.47 | 28.9 | 29.19 | -1.65% | 389,092 | 1,147,972,920 |
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：