股票概览
27.89
+0.29%
+0.08
27.8
开盘价
28.16
最高价
27.55
最低价
10,569
成交量
数据更新至: 2024-05-31
技术指标
27.88
MA5 (5日均线)
27.90
MA10 (10日均线)
27.95
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 | 27.8 | 28.16 | 27.55 | 27.89 | +0.29% | 10,569 | 29,610,027 |
| 2024-05-30 | 27.94 | 27.99 | 27.66 | 27.81 | +0.14% | 11,893 | 33,102,848 |
| 2024-05-29 | 27.9 | 28.2 | 27.61 | 27.77 | -0.61% | 12,168 | 33,980,553 |
| 2024-05-28 | 28.2 | 28.27 | 27.8 | 27.94 | -0.18% | 11,802 | 33,081,552 |
| 2024-05-27 | 27.61 | 28 | 27.43 | 27.99 | +1.27% | 13,814 | 38,442,034 |
| 2024-05-24 | 27.55 | 27.99 | 27.55 | 27.64 | -0.47% | 11,968 | 33,186,051 |
| 2024-05-23 | 28.01 | 28.2 | 27.68 | 27.77 | -0.75% | 11,944 | 33,262,149 |
| 2024-05-22 | 27.52 | 28.18 | 27.52 | 27.98 | +0.21% | 8,924 | 24,906,039 |
| 2024-05-21 | 28.14 | 28.2 | 27.87 | 27.92 | -1.45% | 10,030 | 28,081,481 |
| 2024-05-20 | 27.67 | 28.39 | 27.22 | 28.33 | +1.43% | 17,315 | 48,767,195 |
| 2024-05-17 | 27.48 | 28.05 | 27.48 | 27.93 | +1.12% | 16,318 | 45,362,816 |
| 2024-05-16 | 28.26 | 28.26 | 27.51 | 27.62 | -1.22% | 18,621 | 51,820,064 |
| 2024-05-15 | 28.27 | 28.57 | 27.9 | 27.96 | -1.03% | 14,715 | 41,385,758 |
| 2024-05-14 | 28.29 | 28.6 | 28.06 | 28.25 | -0.07% | 15,409 | 43,625,742 |
| 2024-05-13 | 28.54 | 28.54 | 27.5 | 28.27 | +0.11% | 19,682 | 55,016,962 |
| 2024-05-10 | 28.42 | 28.69 | 27.73 | 28.24 | -0.46% | 27,674 | 77,952,584 |
| 2024-05-09 | 27.74 | 28.64 | 27.74 | 28.37 | +1.87% | 28,259 | 80,244,104 |
| 2024-05-08 | 27.5 | 28.06 | 27.32 | 27.85 | +0.72% | 23,214 | 64,589,264 |
| 2024-05-07 | 27.75 | 27.97 | 27.25 | 27.65 | -0.82% | 32,244 | 88,902,458 |
| 2024-05-06 | 28.73 | 29.17 | 27.62 | 27.88 | -3.03% | 41,194 | 115,620,123 |
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：