股票概览
27.69
+0.04%
+0.01
27.91
开盘价
28.07
最高价
27.34
最低价
57,541
成交量
数据更新至: 2024-05-31
技术指标
27.58
MA5 (5日均线)
27.78
MA10 (10日均线)
27.94
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 | 27.91 | 28.07 | 27.34 | 27.69 | +0.04% | 57,541 | 159,507,883 |
| 2024-05-30 | 27.82 | 27.87 | 27.5 | 27.68 | -0.5% | 48,482 | 134,076,316 |
| 2024-05-29 | 27.35 | 28.3 | 27.22 | 27.82 | +1.68% | 81,630 | 227,789,468 |
| 2024-05-28 | 27.29 | 28.04 | 27.19 | 27.36 | +0.11% | 62,484 | 172,603,997 |
| 2024-05-27 | 27.18 | 27.34 | 26.61 | 27.33 | +0.55% | 45,325 | 122,419,328 |
| 2024-05-24 | 27.05 | 27.45 | 27.05 | 27.18 | -0.33% | 38,195 | 104,098,775 |
| 2024-05-23 | 27.9 | 27.9 | 27.2 | 27.27 | -3.47% | 72,374 | 199,003,936 |
| 2024-05-22 | 28.28 | 28.63 | 27.88 | 28.25 | -0.39% | 63,885 | 180,059,739 |
| 2024-05-21 | 28.95 | 28.98 | 28.18 | 28.36 | -1.87% | 72,305 | 205,346,673 |
| 2024-05-20 | 28.42 | 29.11 | 28.4 | 28.9 | +2.45% | 106,494 | 306,793,321 |
| 2024-05-17 | 27.76 | 28.28 | 27.63 | 28.21 | +1.47% | 69,644 | 194,931,633 |
| 2024-05-16 | 28.03 | 28.3 | 27.66 | 27.8 | -0.54% | 50,969 | 142,259,448 |
| 2024-05-15 | 27.94 | 28.45 | 27.68 | 27.95 | -0.04% | 60,967 | 171,476,419 |
| 2024-05-14 | 28.26 | 28.56 | 27.8 | 27.96 | -0.36% | 58,004 | 163,102,415 |
| 2024-05-13 | 28.2 | 28.57 | 27.7 | 28.06 | -1.51% | 65,488 | 184,093,598 |
| 2024-05-10 | 28.9 | 29.23 | 28.26 | 28.49 | -0.59% | 81,394 | 232,552,430 |
| 2024-05-09 | 27.8 | 28.86 | 27.72 | 28.66 | +3.54% | 112,121 | 319,033,162 |
| 2024-05-08 | 28.41 | 28.41 | 27.57 | 27.68 | -2.67% | 80,314 | 223,729,636 |
| 2024-05-07 | 27.72 | 28.72 | 27.58 | 28.44 | +2.63% | 129,871 | 367,126,159 |
| 2024-05-06 | 27.32 | 27.88 | 27.17 | 27.71 | +2.9% | 84,831 | 234,070,395 |
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：