股票概览
28.31
+3.97%
+1.08
27.11
开盘价
28.51
最高价
27.11
最低价
54,900
成交量
数据更新至: 2024-05-31
技术指标
27.52
MA5 (5日均线)
27.90
MA10 (10日均线)
28.21
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 | 27.11 | 28.51 | 27.11 | 28.31 | +3.97% | 54,900 | 154,451,779 |
| 2024-05-30 | 26.91 | 27.57 | 26.5 | 27.23 | +0.55% | 35,776 | 97,129,648 |
| 2024-05-29 | 26.8 | 27.63 | 26.8 | 27.08 | +0.3% | 35,001 | 95,217,205 |
| 2024-05-28 | 27.87 | 28.18 | 26.99 | 27 | -3.54% | 48,994 | 134,796,457 |
| 2024-05-27 | 27.3 | 28.32 | 26.6 | 27.99 | +2.3% | 70,481 | 193,053,567 |
| 2024-05-24 | 29.78 | 30.06 | 27.22 | 27.36 | -10% | 125,865 | 358,469,956 |
| 2024-05-23 | 28.04 | 30.87 | 27.34 | 30.4 | +8.92% | 115,350 | 340,605,325 |
| 2024-05-22 | 27.43 | 28.13 | 27.23 | 27.91 | +1.68% | 31,681 | 87,642,845 |
| 2024-05-21 | 28.35 | 28.54 | 27.37 | 27.45 | -2.97% | 37,063 | 102,714,545 |
| 2024-05-20 | 28.69 | 29.37 | 28.24 | 28.29 | -1.7% | 50,689 | 145,398,545 |
| 2024-05-17 | 27.45 | 29.08 | 27.16 | 28.78 | +5.04% | 58,006 | 162,691,923 |
| 2024-05-16 | 27.51 | 27.95 | 27.38 | 27.4 | 0% | 24,935 | 69,005,258 |
| 2024-05-15 | 28 | 28.03 | 27.2 | 27.4 | -0.54% | 27,505 | 76,020,700 |
| 2024-05-14 | 27.65 | 27.94 | 27.37 | 27.55 | +1.25% | 22,576 | 62,409,995 |
| 2024-05-13 | 28.39 | 28.39 | 27.16 | 27.21 | -4.22% | 28,019 | 77,058,817 |
| 2024-05-10 | 29.44 | 29.5 | 28.3 | 28.41 | -3.43% | 27,385 | 78,288,773 |
| 2024-05-09 | 28.9 | 29.66 | 28.9 | 29.42 | +1.69% | 25,760 | 75,593,392 |
| 2024-05-08 | 29.8 | 29.82 | 28.84 | 28.93 | -2.98% | 35,479 | 103,487,287 |
| 2024-05-07 | 30.2 | 30.49 | 29.69 | 29.82 | -1.29% | 37,875 | 113,758,540 |
| 2024-05-06 | 30.69 | 30.89 | 30.21 | 30.21 | +0.8% | 35,380 | 108,028,889 |
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：