股票概览
27.92
+1.75%
+0.48
27.39
开盘价
27.97
最高价
27.32
最低价
9,199
成交量
数据更新至: 2024-05-31
技术指标
28.06
MA5 (5日均线)
28.22
MA10 (10日均线)
28.28
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 | 27.39 | 27.97 | 27.32 | 27.92 | +1.75% | 9,199 | 25,438,667 |
| 2024-05-30 | 27.92 | 28.06 | 27.28 | 27.44 | -2.42% | 9,195 | 25,389,546 |
| 2024-05-29 | 28.28 | 28.43 | 27.92 | 28.12 | -0.57% | 7,794 | 21,979,757 |
| 2024-05-28 | 28.55 | 28.58 | 28.12 | 28.28 | -0.95% | 7,939 | 22,451,886 |
| 2024-05-27 | 28.15 | 28.8 | 28.15 | 28.55 | +1.75% | 12,217 | 34,775,936 |
| 2024-05-24 | 27.98 | 28.45 | 27.9 | 28.06 | +0.54% | 7,093 | 19,995,217 |
| 2024-05-23 | 28.38 | 28.49 | 27.79 | 27.91 | -2.14% | 9,236 | 25,924,546 |
| 2024-05-22 | 28.57 | 28.78 | 28.51 | 28.52 | -0.7% | 8,037 | 22,974,437 |
| 2024-05-21 | 28.72 | 28.88 | 28.41 | 28.72 | +0.1% | 8,372 | 23,937,208 |
| 2024-05-20 | 28.58 | 29 | 28.5 | 28.69 | +0.56% | 11,436 | 32,880,377 |
| 2024-05-17 | 28.16 | 28.55 | 28.1 | 28.53 | +1.31% | 12,018 | 34,110,654 |
| 2024-05-16 | 27.95 | 28.59 | 27.82 | 28.16 | +1% | 9,482 | 26,722,568 |
| 2024-05-15 | 28.29 | 28.36 | 27.85 | 27.88 | -1.48% | 7,319 | 20,525,210 |
| 2024-05-14 | 27.99 | 28.61 | 27.91 | 28.3 | +1.11% | 8,912 | 25,229,326 |
| 2024-05-13 | 28.3 | 28.48 | 27.94 | 27.99 | -1.76% | 8,102 | 22,800,199 |
| 2024-05-10 | 28.6 | 28.88 | 28.23 | 28.49 | -0.31% | 8,004 | 22,853,595 |
| 2024-05-09 | 28.36 | 28.78 | 28.3 | 28.58 | +0.78% | 8,147 | 23,283,027 |
| 2024-05-08 | 28.46 | 28.68 | 28.31 | 28.36 | -0.49% | 7,625 | 21,701,326 |
| 2024-05-07 | 28.67 | 28.74 | 28.34 | 28.5 | -0.35% | 9,941 | 28,367,121 |
| 2024-05-06 | 28.21 | 28.82 | 28.16 | 28.6 | +2.07% | 14,751 | 42,110,709 |
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：