股票概览
27.6
+1.02%
+0.28
27.21
开盘价
27.87
最高价
27.21
最低价
28,614
成交量
数据更新至: 2024-05-31
技术指标
27.43
MA5 (5日均线)
27.82
MA10 (10日均线)
28.75
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 | 27.21 | 27.87 | 27.21 | 27.6 | +1.02% | 28,614 | 79,279,882 |
| 2024-05-30 | 27.58 | 27.99 | 27.24 | 27.32 | 0% | 29,739 | 81,891,609 |
| 2024-05-29 | 27.15 | 27.45 | 27.05 | 27.32 | +0.15% | 16,252 | 44,316,766 |
| 2024-05-28 | 27.4 | 27.76 | 27.2 | 27.28 | -1.34% | 21,534 | 59,095,821 |
| 2024-05-27 | 27.4 | 27.7 | 27.13 | 27.65 | +0.62% | 23,314 | 63,932,597 |
| 2024-05-24 | 27.5 | 27.84 | 27.35 | 27.48 | -1.19% | 22,296 | 61,465,788 |
| 2024-05-23 | 28.4 | 28.4 | 27.56 | 27.81 | -1.87% | 26,217 | 73,061,703 |
| 2024-05-22 | 28.56 | 28.93 | 28.15 | 28.34 | -0.63% | 24,071 | 68,295,678 |
| 2024-05-21 | 28.89 | 28.95 | 27.98 | 28.52 | -1.31% | 51,310 | 145,143,312 |
| 2024-05-20 | 28.99 | 29.24 | 28.64 | 28.9 | +0.14% | 26,354 | 76,215,633 |
| 2024-05-17 | 29.2 | 29.24 | 28.52 | 28.86 | -0.86% | 30,988 | 89,483,377 |
| 2024-05-16 | 29.68 | 29.76 | 28.89 | 29.11 | -1.92% | 54,100 | 157,719,026 |
| 2024-05-15 | 29.6 | 30.44 | 29.6 | 29.68 | -0.34% | 27,773 | 83,386,783 |
| 2024-05-14 | 29.48 | 30.27 | 29.48 | 29.78 | +1.43% | 33,553 | 100,331,062 |
| 2024-05-13 | 29.16 | 29.68 | 28.87 | 29.36 | 0% | 35,674 | 104,438,071 |
| 2024-05-10 | 29.69 | 29.98 | 29.18 | 29.36 | -1.28% | 43,925 | 129,385,225 |
| 2024-05-09 | 30.49 | 30.68 | 29.5 | 29.74 | -1.72% | 67,274 | 201,531,730 |
| 2024-05-08 | 30.71 | 30.74 | 30 | 30.26 | -1.3% | 48,772 | 147,786,633 |
| 2024-05-07 | 29.83 | 31.1 | 29.3 | 30.66 | +2.47% | 65,889 | 199,769,113 |
| 2024-05-06 | 29.38 | 30.1 | 28.7 | 29.92 | +3.67% | 73,413 | 217,758,212 |
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：