股票概览
27.92
+0.98%
+0.27
27.4
开盘价
28.06
最高价
27.4
最低价
9,084
成交量
数据更新至: 2024-05-31
技术指标
27.77
MA5 (5日均线)
28.53
MA10 (10日均线)
31.04
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 | 27.4 | 28.06 | 27.4 | 27.92 | +0.98% | 9,084 | 25,288,006 |
| 2024-05-30 | 27.5 | 27.76 | 27.24 | 27.65 | +0.07% | 12,241 | 33,706,724 |
| 2024-05-29 | 27.6 | 27.98 | 27.53 | 27.63 | -1.04% | 9,887 | 27,368,504 |
| 2024-05-28 | 28.07 | 28.14 | 27.75 | 27.92 | +0.69% | 11,559 | 32,239,710 |
| 2024-05-27 | 28.12 | 28.12 | 27.38 | 27.73 | -1.39% | 21,265 | 58,759,954 |
| 2024-05-24 | 27.78 | 28.49 | 27.57 | 28.12 | +1.08% | 30,531 | 85,996,092 |
| 2024-05-23 | 28 | 28 | 27.25 | 27.82 | -0.64% | 38,520 | 106,055,542 |
| 2024-05-22 | 28.55 | 29.34 | 27.7 | 28 | -5.5% | 82,942 | 235,019,724 |
| 2024-05-21 | 33.2 | 33.2 | 29.63 | 29.63 | -9.99% | 79,572 | 238,731,039 |
| 2024-05-20 | 33 | 33.09 | 32.36 | 32.92 | -0.24% | 25,120 | 82,063,666 |
| 2024-05-17 | 33.98 | 34.02 | 32.52 | 33 | -1.99% | 31,590 | 104,650,862 |
| 2024-05-16 | 34.71 | 34.8 | 33.37 | 33.67 | -1.55% | 22,608 | 76,737,414 |
| 2024-05-15 | 33.33 | 35 | 33.19 | 34.2 | +2.55% | 27,657 | 94,387,231 |
| 2024-05-14 | 32.81 | 33.9 | 32.81 | 33.35 | +1.68% | 19,217 | 64,218,898 |
| 2024-05-13 | 32.95 | 33.08 | 32.2 | 32.8 | -0.06% | 12,913 | 42,165,587 |
| 2024-05-10 | 33.42 | 33.57 | 32.5 | 32.82 | -2.32% | 20,425 | 67,109,639 |
| 2024-05-09 | 33.9 | 34.5 | 33.11 | 33.6 | -0.88% | 28,920 | 97,978,087 |
| 2024-05-08 | 34.35 | 34.35 | 33.45 | 33.9 | -1.31% | 22,548 | 76,398,996 |
| 2024-05-07 | 33.62 | 34.57 | 32.6 | 34.35 | +1.93% | 43,830 | 149,064,143 |
| 2024-05-06 | 32.01 | 34.62 | 32.01 | 33.7 | +5.91% | 60,238 | 201,141,173 |
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：