股票概览
27.39
+0.77%
+0.21
27.2
开盘价
27.68
最高价
27.2
最低价
41,072
成交量
数据更新至: 2024-05-31
技术指标
27.34
MA5 (5日均线)
27.36
MA10 (10日均线)
27.74
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 | 27.2 | 27.68 | 27.2 | 27.39 | +0.77% | 41,072 | 112,807,943 |
| 2024-05-30 | 27.02 | 27.9 | 26.94 | 27.18 | +0.3% | 49,554 | 136,032,039 |
| 2024-05-29 | 27.25 | 27.49 | 26.94 | 27.1 | -0.55% | 33,812 | 91,652,158 |
| 2024-05-28 | 27.68 | 27.79 | 26.81 | 27.25 | -1.98% | 55,040 | 149,598,405 |
| 2024-05-27 | 27.1 | 28.05 | 26.93 | 27.8 | +2.96% | 53,358 | 147,214,487 |
| 2024-05-24 | 27.21 | 27.65 | 27 | 27 | -0.74% | 43,033 | 117,299,473 |
| 2024-05-23 | 27.59 | 27.71 | 27.09 | 27.2 | -1.41% | 36,679 | 100,068,397 |
| 2024-05-22 | 27.32 | 27.69 | 27.01 | 27.59 | +0.11% | 78,796 | 215,178,377 |
| 2024-05-21 | 27.24 | 27.73 | 27.24 | 27.56 | +0.15% | 32,350 | 89,066,480 |
| 2024-05-20 | 27.71 | 27.94 | 27.27 | 27.52 | -0.9% | 47,239 | 129,756,411 |
| 2024-05-17 | 27.74 | 27.96 | 27.2 | 27.77 | -0.25% | 54,238 | 149,246,288 |
| 2024-05-16 | 28.26 | 28.36 | 27.66 | 27.84 | -1.49% | 58,625 | 163,379,497 |
| 2024-05-15 | 28.27 | 28.73 | 28.16 | 28.26 | -0.46% | 30,897 | 87,854,929 |
| 2024-05-14 | 29 | 29.08 | 28.02 | 28.39 | -2.2% | 66,950 | 190,560,167 |
| 2024-05-13 | 28.16 | 29.24 | 27.68 | 29.03 | +2.04% | 109,952 | 314,652,313 |
| 2024-05-10 | 27.67 | 28.68 | 27.58 | 28.45 | +2.82% | 86,459 | 244,629,092 |
| 2024-05-09 | 27.67 | 27.8 | 27.24 | 27.67 | -0.04% | 54,494 | 149,988,073 |
| 2024-05-08 | 27.67 | 27.96 | 27.2 | 27.68 | +0.14% | 53,808 | 148,459,118 |
| 2024-05-07 | 28.37 | 28.53 | 27.58 | 27.64 | -3.26% | 84,275 | 235,196,910 |
| 2024-05-06 | 27.83 | 28.85 | 27.57 | 28.57 | +2.59% | 114,529 | 325,585,989 |
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：