股票概览
27.72
+3.7%
+0.99
27.57
开盘价
28.1
最高价
27.04
最低价
18,316
成交量
数据更新至: 2024-05-31
技术指标
26.90
MA5 (5日均线)
27.65
MA10 (10日均线)
29.87
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 | 27.57 | 28.1 | 27.04 | 27.72 | +3.7% | 18,316 | 50,571,551 |
| 2024-05-30 | 26.5 | 27.05 | 26.01 | 26.73 | +0.53% | 13,405 | 35,639,821 |
| 2024-05-29 | 28.1 | 28.47 | 26 | 26.59 | -0.45% | 27,355 | 73,351,209 |
| 2024-05-28 | 26.62 | 27.35 | 26.3 | 26.71 | -0.11% | 12,255 | 33,013,344 |
| 2024-05-27 | 26.56 | 26.97 | 25.74 | 26.74 | -0.63% | 21,022 | 55,117,107 |
| 2024-05-24 | 27.51 | 27.51 | 26.28 | 26.91 | -1.75% | 22,635 | 60,626,140 |
| 2024-05-23 | 28.77 | 28.77 | 27.18 | 27.39 | -4.9% | 19,074 | 53,045,966 |
| 2024-05-22 | 29.48 | 29.68 | 28.6 | 28.8 | -1.13% | 11,004 | 31,757,737 |
| 2024-05-21 | 29.89 | 29.89 | 29.1 | 29.13 | -2.25% | 9,274 | 27,198,507 |
| 2024-05-20 | 30.16 | 30.81 | 29.52 | 29.8 | -1.06% | 13,967 | 42,094,793 |
| 2024-05-17 | 29.48 | 30.15 | 29.33 | 30.12 | +2.8% | 13,742 | 41,006,379 |
| 2024-05-16 | 29.93 | 30.11 | 29.01 | 29.3 | -2.01% | 11,997 | 35,260,040 |
| 2024-05-15 | 30.21 | 30.29 | 29.76 | 29.9 | -1.55% | 9,557 | 28,620,654 |
| 2024-05-14 | 30.8 | 31.67 | 30.21 | 30.37 | -1.72% | 22,044 | 67,699,962 |
| 2024-05-13 | 32.9 | 32.9 | 30.34 | 30.9 | -6.08% | 42,134 | 131,987,691 |
| 2024-05-10 | 34.75 | 34.98 | 32.5 | 32.9 | -5.13% | 29,470 | 98,138,253 |
| 2024-05-09 | 34.57 | 35.15 | 34.19 | 34.68 | +1.91% | 9,790 | 34,008,525 |
| 2024-05-08 | 34.43 | 34.94 | 33.71 | 34.03 | -1.56% | 12,952 | 44,449,358 |
| 2024-05-07 | 34.73 | 35.78 | 34.38 | 34.57 | +1.14% | 20,198 | 70,942,569 |
| 2024-05-06 | 33.34 | 34.43 | 33.07 | 34.18 | +3.2% | 14,546 | 49,423,588 |
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：