股票概览
29.15
+1.39%
+0.4
28.75
开盘价
29.81
最高价
28.64
最低价
149,774
成交量
数据更新至: 2024-05-31
技术指标
29.04
MA5 (5日均线)
29.60
MA10 (10日均线)
29.44
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 | 28.75 | 29.81 | 28.64 | 29.15 | +1.39% | 149,774 | 440,258,431 |
| 2024-05-30 | 28.66 | 28.95 | 28.25 | 28.75 | -0.24% | 83,622 | 239,491,447 |
| 2024-05-29 | 28.81 | 29.1 | 28.52 | 28.82 | -0.17% | 95,501 | 275,037,623 |
| 2024-05-28 | 29.52 | 29.77 | 28.8 | 28.87 | -2.56% | 140,311 | 409,686,624 |
| 2024-05-27 | 29.2 | 29.97 | 29.17 | 29.63 | +1.2% | 168,165 | 497,305,901 |
| 2024-05-24 | 29.99 | 30.45 | 29.2 | 29.28 | -2.56% | 174,278 | 517,319,816 |
| 2024-05-23 | 30.68 | 31.2 | 30.01 | 30.05 | -0.83% | 210,941 | 642,749,167 |
| 2024-05-22 | 30.31 | 30.56 | 29.96 | 30.3 | -0.07% | 143,445 | 433,721,303 |
| 2024-05-21 | 30.75 | 31.37 | 30.25 | 30.32 | -1.56% | 200,090 | 613,305,418 |
| 2024-05-20 | 30 | 30.98 | 29.66 | 30.8 | +1.32% | 329,784 | 1,004,926,923 |
| 2024-05-17 | 29.55 | 30.56 | 29.18 | 30.4 | +4.83% | 426,409 | 1,278,806,249 |
| 2024-05-16 | 29.21 | 29.65 | 28.72 | 29 | +0.59% | 236,861 | 692,117,806 |
| 2024-05-15 | 28.7 | 29.05 | 28.45 | 28.83 | -0.31% | 142,642 | 411,053,187 |
| 2024-05-14 | 28.28 | 29.02 | 28.27 | 28.92 | +2.77% | 199,170 | 571,869,995 |
| 2024-05-13 | 28.15 | 28.33 | 27.67 | 28.14 | -1.12% | 151,771 | 425,030,789 |
| 2024-05-10 | 29.2 | 29.2 | 28.27 | 28.46 | -2.53% | 163,490 | 466,333,367 |
| 2024-05-09 | 29 | 29.36 | 28.77 | 29.2 | +0.17% | 187,239 | 545,059,336 |
| 2024-05-08 | 29.69 | 29.8 | 29 | 29.15 | -2.8% | 158,142 | 463,199,515 |
| 2024-05-07 | 30.75 | 30.98 | 29.77 | 29.99 | -2.31% | 232,835 | 703,382,501 |
| 2024-05-06 | 31.19 | 31.72 | 30.51 | 30.7 | -0.45% | 241,466 | 749,817,109 |
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：