股票概览
27.29
-0.55%
-0.15
27.74
开盘价
27.95
最高价
26.8
最低价
12,822
成交量
数据更新至: 2024-05-31
技术指标
27.78
MA5 (5日均线)
28.57
MA10 (10日均线)
29.35
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 | 27.74 | 27.95 | 26.8 | 27.29 | -0.55% | 12,822 | 34,988,635 |
| 2024-05-30 | 27.18 | 27.61 | 26.87 | 27.44 | -0.04% | 11,377 | 31,097,752 |
| 2024-05-29 | 28.03 | 28.45 | 27 | 27.45 | -2.69% | 24,777 | 68,414,434 |
| 2024-05-28 | 28 | 28.97 | 27.89 | 28.21 | -1.12% | 15,679 | 44,644,442 |
| 2024-05-27 | 28.55 | 28.68 | 27.66 | 28.53 | +1.06% | 12,072 | 34,014,200 |
| 2024-05-24 | 28.69 | 29.13 | 28.07 | 28.23 | -2.66% | 24,412 | 69,371,521 |
| 2024-05-23 | 29.79 | 30.3 | 28.82 | 29 | -3.01% | 19,982 | 58,810,581 |
| 2024-05-22 | 29.92 | 30.09 | 29.01 | 29.9 | 0% | 21,438 | 63,366,802 |
| 2024-05-21 | 29.78 | 30.3 | 29.51 | 29.9 | +0.4% | 26,912 | 80,628,233 |
| 2024-05-20 | 30.16 | 30.97 | 29.61 | 29.78 | -1.36% | 30,532 | 92,051,187 |
| 2024-05-17 | 30 | 30.66 | 29.88 | 30.19 | -0.3% | 22,092 | 66,659,781 |
| 2024-05-16 | 28.11 | 30.68 | 28 | 30.28 | +6.1% | 49,681 | 148,451,398 |
| 2024-05-15 | 29.14 | 29.25 | 28.2 | 28.54 | -2.56% | 31,184 | 89,410,631 |
| 2024-05-14 | 29.88 | 29.97 | 29 | 29.29 | -0.85% | 25,295 | 74,262,360 |
| 2024-05-13 | 30.3 | 30.55 | 29.36 | 29.54 | -3.02% | 45,098 | 133,686,529 |
| 2024-05-10 | 31 | 31 | 30.11 | 30.46 | -0.39% | 19,660 | 59,900,303 |
| 2024-05-09 | 30.37 | 31.95 | 30.2 | 30.58 | -0.71% | 45,257 | 140,367,093 |
| 2024-05-08 | 30.39 | 31.44 | 30.29 | 30.8 | +2.5% | 45,472 | 140,212,230 |
| 2024-05-07 | 31.2 | 31.2 | 29.2 | 30.05 | -4.97% | 66,948 | 201,930,702 |
| 2024-05-06 | 30.28 | 31.72 | 30.28 | 31.62 | +5.61% | 38,896 | 121,393,806 |
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：