股票概览
27.89
+0.47%
+0.13
27.76
开盘价
28.08
最高价
27.65
最低价
24,066
成交量
数据更新至: 2024-05-31
技术指标
27.79
MA5 (5日均线)
28.16
MA10 (10日均线)
28.75
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 | 27.76 | 28.08 | 27.65 | 27.89 | +0.47% | 24,066 | 67,140,238 |
| 2024-05-30 | 27.6 | 28.07 | 27.5 | 27.76 | +0.4% | 26,027 | 72,319,473 |
| 2024-05-29 | 27.69 | 27.94 | 27.56 | 27.65 | -0.22% | 22,161 | 61,424,038 |
| 2024-05-28 | 27.92 | 28.15 | 27.64 | 27.71 | -0.82% | 27,025 | 75,272,567 |
| 2024-05-27 | 27.91 | 28.2 | 27.47 | 27.94 | +0.11% | 44,900 | 124,513,289 |
| 2024-05-24 | 28.19 | 28.3 | 27.86 | 27.91 | -1.34% | 23,793 | 66,763,819 |
| 2024-05-23 | 28.51 | 28.7 | 28.15 | 28.29 | -1.43% | 33,152 | 94,141,057 |
| 2024-05-22 | 29.05 | 29.15 | 28.65 | 28.7 | -0.69% | 27,570 | 79,380,397 |
| 2024-05-21 | 28.76 | 29.1 | 28.54 | 28.9 | +0.1% | 28,763 | 83,098,862 |
| 2024-05-20 | 28.91 | 29.13 | 28.71 | 28.87 | -0.79% | 44,909 | 129,683,540 |
| 2024-05-17 | 28.78 | 29.2 | 28.68 | 29.1 | +1.18% | 40,835 | 118,238,513 |
| 2024-05-16 | 28.9 | 29.17 | 28.56 | 28.76 | -0.03% | 52,577 | 151,730,004 |
| 2024-05-15 | 29.38 | 29.5 | 28.71 | 28.77 | -3% | 44,506 | 128,976,528 |
| 2024-05-14 | 29.03 | 30.04 | 28.91 | 29.66 | +2.49% | 86,371 | 255,731,244 |
| 2024-05-13 | 29.13 | 29.47 | 28.82 | 28.94 | -0.55% | 52,568 | 153,007,220 |
| 2024-05-10 | 29.42 | 29.84 | 28.97 | 29.1 | -1.12% | 58,088 | 169,888,551 |
| 2024-05-09 | 29.55 | 29.62 | 29.18 | 29.43 | -0.61% | 62,724 | 184,336,269 |
| 2024-05-08 | 29.98 | 30.48 | 29.4 | 29.61 | -1.4% | 95,483 | 283,942,211 |
| 2024-05-07 | 29.73 | 30.66 | 29.7 | 30.03 | +0.5% | 114,144 | 344,245,187 |
| 2024-05-06 | 28.27 | 30.22 | 28.2 | 29.88 | +7.99% | 171,316 | 504,237,236 |
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：