股票概览
28.05
+2.26%
+0.62
27.23
开盘价
28.2
最高价
27.23
最低价
4,028
成交量
数据更新至: 2024-05-31
技术指标
27.35
MA5 (5日均线)
28.04
MA10 (10日均线)
29.06
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 | 27.23 | 28.2 | 27.23 | 28.05 | +2.26% | 4,028 | 11,254,825 |
| 2024-05-30 | 27.27 | 27.75 | 26.79 | 27.43 | +0.85% | 4,596 | 12,598,628 |
| 2024-05-29 | 26.89 | 27.77 | 26.89 | 27.2 | +0.15% | 4,127 | 11,297,356 |
| 2024-05-28 | 26.98 | 27.28 | 26.22 | 27.16 | +0.85% | 6,392 | 17,299,231 |
| 2024-05-27 | 27.14 | 27.48 | 25.99 | 26.93 | -0.44% | 10,351 | 27,471,265 |
| 2024-05-24 | 28.51 | 28.79 | 27 | 27.05 | -5.29% | 10,894 | 30,137,292 |
| 2024-05-23 | 29.23 | 29.29 | 28.41 | 28.56 | -2.29% | 4,606 | 13,229,769 |
| 2024-05-22 | 29.3 | 29.4 | 28.77 | 29.23 | -0.03% | 4,338 | 12,627,258 |
| 2024-05-21 | 30 | 30 | 29.1 | 29.24 | -1.15% | 4,554 | 13,409,170 |
| 2024-05-20 | 29.5 | 30.04 | 29.13 | 29.58 | +0.51% | 5,393 | 15,975,925 |
| 2024-05-17 | 28.39 | 29.5 | 28.15 | 29.43 | +3.85% | 8,183 | 23,809,096 |
| 2024-05-16 | 28.3 | 28.61 | 27.96 | 28.34 | +1.58% | 8,200 | 23,226,901 |
| 2024-05-15 | 28.6 | 28.88 | 27.9 | 27.9 | -3.06% | 6,173 | 17,453,190 |
| 2024-05-14 | 28.5 | 29.08 | 28.29 | 28.78 | +1.55% | 6,774 | 19,438,149 |
| 2024-05-13 | 30.14 | 30.14 | 28.13 | 28.34 | -6.62% | 14,725 | 42,464,938 |
| 2024-05-10 | 31.66 | 31.7 | 30.33 | 30.35 | -3.37% | 9,617 | 29,558,865 |
| 2024-05-09 | 31.27 | 31.68 | 31 | 31.41 | +1.55% | 9,386 | 29,501,404 |
| 2024-05-08 | 32.61 | 32.61 | 30.86 | 30.93 | -4.68% | 11,017 | 34,595,995 |
| 2024-05-07 | 32.65 | 32.9 | 31.85 | 32.45 | -1.28% | 19,325 | 62,405,806 |
| 2024-05-06 | 33 | 33.98 | 31.66 | 32.87 | -3.52% | 28,451 | 92,919,972 |
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：