股票概览
27.71
-0.18%
-0.05
27.79
开盘价
28.15
最高价
27
最低价
14,913
成交量
数据更新至: 2024-05-31
技术指标
27.02
MA5 (5日均线)
27.29
MA10 (10日均线)
27.35
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 | 27.79 | 28.15 | 27 | 27.71 | -0.18% | 14,913 | 41,310,510 |
| 2024-05-30 | 26.84 | 29.48 | 26.84 | 27.76 | +3.81% | 26,812 | 75,611,663 |
| 2024-05-29 | 26.58 | 27.08 | 26.3 | 26.74 | +1.4% | 7,941 | 21,318,905 |
| 2024-05-28 | 26.43 | 26.93 | 26.23 | 26.37 | -0.6% | 7,225 | 19,224,052 |
| 2024-05-27 | 26.52 | 26.59 | 25.84 | 26.53 | -0.04% | 8,730 | 22,852,170 |
| 2024-05-24 | 27.39 | 27.51 | 26.34 | 26.54 | -2.93% | 10,447 | 28,117,836 |
| 2024-05-23 | 27.8 | 28.08 | 27.21 | 27.34 | -2.7% | 9,469 | 26,082,265 |
| 2024-05-22 | 27.63 | 28.1 | 27.44 | 28.1 | +1.7% | 9,806 | 27,263,504 |
| 2024-05-21 | 28.1 | 28.16 | 27.5 | 27.63 | -2.02% | 9,110 | 25,255,226 |
| 2024-05-20 | 27.7 | 28.49 | 27.6 | 28.2 | +2.17% | 13,683 | 38,567,298 |
| 2024-05-17 | 27.1 | 27.71 | 27.01 | 27.6 | +1.43% | 10,795 | 29,552,256 |
| 2024-05-16 | 26.32 | 28 | 26.31 | 27.21 | +3.46% | 14,943 | 40,689,401 |
| 2024-05-15 | 26.41 | 26.91 | 26.28 | 26.3 | -1.13% | 7,100 | 18,862,955 |
| 2024-05-14 | 26.8 | 27.07 | 26.2 | 26.6 | -0.67% | 9,970 | 26,563,411 |
| 2024-05-13 | 27.53 | 28.13 | 26.58 | 26.78 | -2.83% | 21,935 | 59,731,542 |
| 2024-05-10 | 28.5 | 28.57 | 27.45 | 27.56 | -2.79% | 11,443 | 31,783,933 |
| 2024-05-09 | 28.04 | 28.67 | 28.04 | 28.35 | +1.11% | 12,826 | 36,441,060 |
| 2024-05-08 | 28.1 | 28.59 | 27.78 | 28.04 | -0.95% | 12,673 | 35,585,559 |
| 2024-05-07 | 27.1 | 28.4 | 27.1 | 28.31 | +3.47% | 17,431 | 48,699,038 |
| 2024-05-06 | 26.52 | 27.8 | 26.52 | 27.36 | +4.35% | 21,534 | 58,632,769 |
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：