股票概览
27.64
+1.8%
+0.49
27.18
开盘价
27.99
最高价
27.12
最低价
120,729
成交量
数据更新至: 2024-05-31
技术指标
27.75
MA5 (5日均线)
28.26
MA10 (10日均线)
29.22
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 | 27.18 | 27.99 | 27.12 | 27.64 | +1.8% | 120,729 | 334,081,877 |
| 2024-05-30 | 27.11 | 27.66 | 26.7 | 27.15 | -1.67% | 114,860 | 313,057,569 |
| 2024-05-29 | 27.82 | 28.52 | 27.36 | 27.61 | -2.02% | 140,276 | 391,025,866 |
| 2024-05-28 | 28.9 | 29.04 | 28.18 | 28.18 | 0% | 170,258 | 487,177,792 |
| 2024-05-27 | 28.15 | 28.25 | 27.18 | 28.18 | +1.15% | 131,918 | 364,714,164 |
| 2024-05-24 | 28.8 | 29.28 | 27.84 | 27.86 | -2.42% | 156,034 | 445,981,088 |
| 2024-05-23 | 29.16 | 29.3 | 28.41 | 28.55 | -1.55% | 131,867 | 379,131,097 |
| 2024-05-22 | 28.8 | 29.17 | 28.61 | 29 | +0.35% | 93,649 | 270,587,805 |
| 2024-05-21 | 29.6 | 29.6 | 28.79 | 28.9 | -2.1% | 128,022 | 371,851,222 |
| 2024-05-20 | 28.7 | 29.59 | 28.42 | 29.52 | +2.46% | 178,999 | 522,475,148 |
| 2024-05-17 | 28.55 | 28.95 | 28.02 | 28.81 | +0.66% | 131,510 | 375,599,897 |
| 2024-05-16 | 29.2 | 29.36 | 28.5 | 28.62 | -0.8% | 159,871 | 462,381,695 |
| 2024-05-15 | 29.9 | 29.9 | 28.52 | 28.85 | -4.57% | 210,950 | 617,778,145 |
| 2024-05-14 | 29.44 | 30.51 | 29.15 | 30.23 | +4.21% | 246,338 | 736,711,848 |
| 2024-05-13 | 29.8 | 29.88 | 28.92 | 29.01 | -3.3% | 148,049 | 433,792,988 |
| 2024-05-10 | 30.66 | 30.86 | 29.7 | 30 | -2.47% | 164,549 | 493,947,272 |
| 2024-05-09 | 30.6 | 31.22 | 30.33 | 30.76 | +0.49% | 169,864 | 524,121,707 |
| 2024-05-08 | 31.51 | 31.8 | 30.41 | 30.61 | -4.28% | 248,848 | 771,226,286 |
| 2024-05-07 | 33.01 | 33.08 | 31.6 | 31.98 | -3.09% | 269,200 | 870,023,664 |
| 2024-05-06 | 33.12 | 33.33 | 32.3 | 33 | +0.27% | 293,990 | 964,397,997 |
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：