股票概览
27.81
+0.4%
+0.11
27.69
开盘价
28
最高价
27.59
最低价
35,349
成交量
数据更新至: 2024-05-31
技术指标
28.20
MA5 (5日均线)
28.49
MA10 (10日均线)
28.91
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 | 27.69 | 28 | 27.59 | 27.81 | +0.4% | 35,349 | 98,328,514 |
| 2024-05-30 | 27.96 | 28.28 | 27.48 | 27.7 | -1.21% | 67,505 | 187,541,446 |
| 2024-05-29 | 28.55 | 28.55 | 27.83 | 28.04 | -1.44% | 79,703 | 223,176,995 |
| 2024-05-28 | 28.85 | 28.98 | 28.3 | 28.45 | -1.96% | 52,671 | 150,186,309 |
| 2024-05-27 | 28.5 | 29.15 | 28.2 | 29.02 | +2.08% | 56,412 | 161,719,127 |
| 2024-05-24 | 28.49 | 28.84 | 28.25 | 28.43 | +0.46% | 29,824 | 85,114,343 |
| 2024-05-23 | 28.5 | 28.87 | 28.28 | 28.3 | -1.22% | 37,942 | 108,310,839 |
| 2024-05-22 | 29.44 | 29.49 | 28.51 | 28.65 | -2.48% | 51,010 | 146,666,903 |
| 2024-05-21 | 29.3 | 29.55 | 28.8 | 29.38 | +0.86% | 51,332 | 150,123,185 |
| 2024-05-20 | 29.35 | 29.79 | 28.88 | 29.13 | -0.75% | 76,925 | 224,176,465 |
| 2024-05-17 | 29.75 | 29.77 | 29.08 | 29.35 | -0.98% | 57,835 | 169,144,466 |
| 2024-05-16 | 29.9 | 30.14 | 29.5 | 29.64 | -0.87% | 61,410 | 182,596,277 |
| 2024-05-15 | 30.5 | 30.65 | 29.8 | 29.9 | -2.38% | 64,556 | 194,425,990 |
| 2024-05-14 | 29.07 | 31.18 | 28.88 | 30.63 | +5.44% | 121,176 | 367,949,564 |
| 2024-05-13 | 28.64 | 29.37 | 28.53 | 29.05 | +0.21% | 47,218 | 137,024,795 |
| 2024-05-10 | 29.46 | 29.5 | 28.85 | 28.99 | -1.23% | 48,717 | 141,621,821 |
| 2024-05-09 | 28.9 | 29.59 | 28.65 | 29.35 | +1.84% | 54,325 | 159,254,466 |
| 2024-05-08 | 29.03 | 29.18 | 28.61 | 28.82 | -0.62% | 53,629 | 155,135,799 |
| 2024-05-07 | 28.59 | 29.12 | 28.35 | 29 | +1.4% | 81,634 | 235,575,539 |
| 2024-05-06 | 27.85 | 28.75 | 27.64 | 28.6 | +2.73% | 106,881 | 303,312,850 |
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：