股票概览
27.98
+1.75%
+0.48
27.49
开盘价
28.74
最高价
27.05
最低价
14,776
成交量
数据更新至: 2024-05-31
技术指标
27.17
MA5 (5日均线)
26.75
MA10 (10日均线)
26.48
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 | 27.49 | 28.74 | 27.05 | 27.98 | +1.75% | 14,776 | 41,540,818 |
| 2024-05-30 | 26.61 | 28.16 | 26.61 | 27.5 | +2.19% | 11,336 | 31,066,847 |
| 2024-05-29 | 26.34 | 27.6 | 26.23 | 26.91 | +2.16% | 10,654 | 28,754,203 |
| 2024-05-28 | 27.18 | 27.86 | 26.21 | 26.34 | -2.84% | 12,910 | 34,748,438 |
| 2024-05-27 | 25.89 | 27.18 | 25.1 | 27.11 | +5.9% | 10,800 | 28,369,215 |
| 2024-05-24 | 26.1 | 26.55 | 25.58 | 25.6 | -1.73% | 7,041 | 18,271,910 |
| 2024-05-23 | 27.22 | 27.22 | 26 | 26.05 | -3.8% | 9,736 | 25,825,058 |
| 2024-05-22 | 26.51 | 27.39 | 26.1 | 27.08 | +2.97% | 7,378 | 19,832,832 |
| 2024-05-21 | 26.56 | 27.16 | 26.1 | 26.3 | -1.31% | 5,560 | 14,709,130 |
| 2024-05-20 | 26.65 | 27.01 | 26.31 | 26.65 | -0.37% | 5,751 | 15,332,943 |
| 2024-05-17 | 26.62 | 26.81 | 25.93 | 26.75 | +0.6% | 7,728 | 20,439,096 |
| 2024-05-16 | 25.13 | 26.88 | 25.13 | 26.59 | +6.11% | 11,910 | 31,394,974 |
| 2024-05-15 | 25.72 | 26 | 24.98 | 25.06 | -2.64% | 5,466 | 13,877,598 |
| 2024-05-14 | 25.25 | 26 | 24.9 | 25.74 | +4.55% | 9,880 | 25,177,302 |
| 2024-05-13 | 25.82 | 26.14 | 24.54 | 24.62 | -4.98% | 7,965 | 20,002,296 |
| 2024-05-10 | 27.08 | 27.3 | 25.73 | 25.91 | -4.04% | 6,329 | 16,608,229 |
| 2024-05-09 | 26.53 | 27.39 | 26.53 | 27 | +1.77% | 5,131 | 13,833,889 |
| 2024-05-08 | 27.26 | 27.26 | 26.39 | 26.53 | -2.32% | 5,881 | 15,689,825 |
| 2024-05-07 | 26.76 | 27.26 | 26.67 | 27.16 | +1.34% | 6,504 | 17,562,466 |
| 2024-05-06 | 26.91 | 27.86 | 26.72 | 26.8 | +0.34% | 8,473 | 22,890,505 |
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：