股票概览
27.58
-1.22%
-0.34
27.76
开盘价
28.18
最高价
27.33
最低价
51,395
成交量
数据更新至: 2024-05-31
技术指标
27.82
MA5 (5日均线)
28.17
MA10 (10日均线)
28.72
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 | 28.18 | 27.33 | 27.58 | -1.22% | 51,395 | 142,391,831 |
| 2024-05-30 | 27.82 | 28.6 | 27.63 | 27.92 | +0.18% | 44,026 | 123,603,729 |
| 2024-05-29 | 27.61 | 28.08 | 27.52 | 27.87 | +0.94% | 37,953 | 105,573,783 |
| 2024-05-28 | 27.98 | 28.15 | 27.5 | 27.61 | -1.88% | 50,475 | 139,928,802 |
| 2024-05-27 | 27.96 | 28.29 | 27.52 | 28.14 | +0.32% | 52,148 | 145,198,321 |
| 2024-05-24 | 28.09 | 28.53 | 27.97 | 28.05 | -0.21% | 40,660 | 114,884,571 |
| 2024-05-23 | 28.68 | 28.76 | 28.02 | 28.11 | -1.51% | 48,593 | 137,521,633 |
| 2024-05-22 | 29.11 | 29.14 | 28.46 | 28.54 | -1.48% | 42,097 | 120,897,270 |
| 2024-05-21 | 29.11 | 29.35 | 28.54 | 28.97 | +0.1% | 50,818 | 147,733,437 |
| 2024-05-20 | 29.33 | 29.86 | 28.66 | 28.94 | +0.03% | 68,316 | 199,050,733 |
| 2024-05-17 | 28.87 | 28.98 | 28.61 | 28.93 | +0.45% | 56,141 | 161,736,337 |
| 2024-05-16 | 29.1 | 29.5 | 28.62 | 28.8 | -1.03% | 82,262 | 238,688,200 |
| 2024-05-15 | 30.01 | 30.22 | 29.05 | 29.1 | -4.5% | 112,060 | 330,918,439 |
| 2024-05-14 | 29.69 | 30.65 | 29.58 | 30.47 | +2.66% | 127,203 | 384,743,487 |
| 2024-05-13 | 29 | 30.24 | 28.86 | 29.68 | +1.3% | 111,640 | 331,747,379 |
| 2024-05-10 | 29.08 | 29.7 | 29 | 29.3 | -0.1% | 74,522 | 218,225,912 |
| 2024-05-09 | 28.64 | 29.73 | 28.53 | 29.33 | +2.41% | 105,119 | 307,683,945 |
| 2024-05-08 | 29 | 29.2 | 28.3 | 28.64 | -1.55% | 105,351 | 301,842,835 |
| 2024-05-07 | 29.15 | 29.45 | 28.8 | 29.09 | -1.09% | 114,303 | 332,934,580 |
| 2024-05-06 | 28.1 | 29.59 | 27.83 | 29.41 | +6.79% | 231,805 | 671,865,818 |
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：