股票概览
27.67
+1.92%
+0.52
27.38
开盘价
28
最高价
27.21
最低价
78,628
成交量
数据更新至: 2024-05-31
技术指标
27.30
MA5 (5日均线)
27.44
MA10 (10日均线)
27.63
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 | 27.38 | 28 | 27.21 | 27.67 | +1.92% | 78,628 | 217,665,846 |
| 2024-05-30 | 26.95 | 27.49 | 26.86 | 27.15 | -1.09% | 48,080 | 130,764,674 |
| 2024-05-29 | 27.07 | 27.55 | 27 | 27.45 | +1.4% | 31,694 | 86,526,367 |
| 2024-05-28 | 27.03 | 27.7 | 26.97 | 27.07 | -0.29% | 30,541 | 83,349,019 |
| 2024-05-27 | 26.71 | 27.16 | 26.07 | 27.15 | +2.22% | 35,456 | 94,188,433 |
| 2024-05-24 | 27.15 | 27.36 | 26.55 | 26.56 | -2.85% | 38,246 | 103,039,889 |
| 2024-05-23 | 28 | 28.06 | 27.34 | 27.34 | -2.74% | 43,468 | 120,138,273 |
| 2024-05-22 | 27.61 | 28.3 | 27.61 | 28.11 | +1.52% | 45,509 | 127,639,824 |
| 2024-05-21 | 28.08 | 28.1 | 27.5 | 27.69 | -1.74% | 31,840 | 88,296,843 |
| 2024-05-20 | 27.5 | 28.26 | 27.43 | 28.18 | +1.84% | 55,213 | 154,585,729 |
| 2024-05-17 | 27.2 | 27.67 | 26.96 | 27.67 | +1.28% | 36,715 | 100,474,098 |
| 2024-05-16 | 27.3 | 27.73 | 27.18 | 27.32 | +0.37% | 34,932 | 95,778,431 |
| 2024-05-15 | 27.34 | 27.67 | 27.13 | 27.22 | -1.84% | 37,362 | 102,220,785 |
| 2024-05-14 | 27.87 | 28.3 | 27.57 | 27.73 | +1.69% | 52,471 | 146,285,414 |
| 2024-05-13 | 27.4 | 27.59 | 26.93 | 27.27 | -1.37% | 37,576 | 102,554,628 |
| 2024-05-10 | 28 | 28.03 | 27.55 | 27.65 | -1.39% | 40,877 | 113,420,811 |
| 2024-05-09 | 27.88 | 28.26 | 27.8 | 28.04 | +0.57% | 43,807 | 123,022,188 |
| 2024-05-08 | 28.51 | 28.53 | 27.78 | 27.88 | -3.5% | 69,115 | 194,035,303 |
| 2024-05-07 | 28.44 | 29.15 | 28.24 | 28.89 | +1.48% | 89,041 | 256,202,557 |
| 2024-05-06 | 28.49 | 28.9 | 28.21 | 28.47 | +1.68% | 87,929 | 251,034,510 |
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：