股票概览
27.86
-0.21%
-0.06
27.92
开盘价
28.07
最高价
27.72
最低价
21,218
成交量
数据更新至: 2024-05-31
技术指标
28.04
MA5 (5日均线)
28.33
MA10 (10日均线)
28.79
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 | 27.92 | 28.07 | 27.72 | 27.86 | -0.21% | 21,218 | 59,116,011 |
| 2024-05-30 | 28.5 | 28.58 | 27.84 | 27.92 | -2.41% | 37,014 | 103,881,732 |
| 2024-05-29 | 27.82 | 28.98 | 27.79 | 28.61 | +2.47% | 51,761 | 147,655,305 |
| 2024-05-28 | 27.88 | 28.37 | 27.76 | 27.92 | +0.04% | 26,246 | 73,678,424 |
| 2024-05-27 | 27.94 | 28.04 | 27.37 | 27.91 | -0.04% | 29,236 | 80,949,204 |
| 2024-05-24 | 27.85 | 28.13 | 27.8 | 27.92 | -0.39% | 25,609 | 71,579,367 |
| 2024-05-23 | 28.62 | 28.62 | 27.9 | 28.03 | -2.98% | 46,800 | 131,640,237 |
| 2024-05-22 | 28.61 | 29.2 | 28.6 | 28.89 | +0.45% | 31,876 | 91,977,388 |
| 2024-05-21 | 29.43 | 29.48 | 28.59 | 28.76 | -2.28% | 47,204 | 136,258,739 |
| 2024-05-20 | 28.99 | 29.58 | 28.95 | 29.43 | +2.15% | 62,366 | 182,728,561 |
| 2024-05-17 | 28.65 | 28.81 | 28.17 | 28.81 | +0.59% | 42,463 | 120,913,962 |
| 2024-05-16 | 29.18 | 29.45 | 28.58 | 28.64 | -0.83% | 38,721 | 112,134,047 |
| 2024-05-15 | 29.26 | 29.59 | 28.86 | 28.88 | -1.23% | 30,321 | 88,453,732 |
| 2024-05-14 | 29.03 | 29.6 | 29.01 | 29.24 | +0.55% | 29,655 | 86,947,284 |
| 2024-05-13 | 29.8 | 29.8 | 28.91 | 29.08 | -2.61% | 47,339 | 138,569,509 |
| 2024-05-10 | 30.41 | 30.85 | 29.55 | 29.86 | -1.78% | 56,210 | 168,037,311 |
| 2024-05-09 | 29.08 | 30.77 | 29.07 | 30.4 | +4.43% | 93,408 | 281,770,087 |
| 2024-05-08 | 29.4 | 29.83 | 28.88 | 29.11 | -1.15% | 38,674 | 113,156,874 |
| 2024-05-07 | 29.22 | 29.78 | 29.15 | 29.45 | +1.55% | 52,884 | 155,833,542 |
| 2024-05-06 | 28.54 | 29.43 | 28.38 | 29 | +2.65% | 66,429 | 191,837,288 |
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：