股票概览
29.67
-1.53%
-0.46
30.11
开盘价
30.17
最高价
29.39
最低价
127,367
成交量
数据更新至: 2024-05-31
技术指标
29.89
MA5 (5日均线)
28.93
MA10 (10日均线)
28.19
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 | 30.11 | 30.17 | 29.39 | 29.67 | -1.53% | 127,367 | 378,183,368 |
| 2024-05-30 | 30 | 30.75 | 29.67 | 30.13 | +1.41% | 195,691 | 591,777,196 |
| 2024-05-29 | 29.88 | 30.3 | 29.32 | 29.71 | -0.57% | 120,236 | 357,968,028 |
| 2024-05-28 | 29.8 | 31.1 | 29.65 | 29.88 | -0.66% | 205,016 | 618,375,562 |
| 2024-05-27 | 28.4 | 31.01 | 28.3 | 30.08 | +5.69% | 354,550 | 1,060,201,405 |
| 2024-05-24 | 27.1 | 28.99 | 27.1 | 28.46 | +5.02% | 222,825 | 633,333,282 |
| 2024-05-23 | 27.23 | 27.34 | 26.8 | 27.1 | -1.17% | 104,616 | 282,169,675 |
| 2024-05-22 | 28.04 | 28.18 | 27.21 | 27.42 | -3.01% | 133,780 | 369,128,334 |
| 2024-05-21 | 28.57 | 28.93 | 28.08 | 28.27 | -1.02% | 117,073 | 331,677,187 |
| 2024-05-20 | 27.58 | 28.8 | 27.25 | 28.56 | +4.23% | 197,239 | 555,955,229 |
| 2024-05-17 | 27.53 | 27.59 | 26.89 | 27.4 | -0.72% | 123,478 | 335,382,660 |
| 2024-05-16 | 27.82 | 27.98 | 27.4 | 27.6 | -1.18% | 143,995 | 398,933,732 |
| 2024-05-15 | 28.61 | 29.09 | 27.79 | 27.93 | -2.17% | 135,120 | 382,326,600 |
| 2024-05-14 | 29 | 29.27 | 28.46 | 28.55 | -2.29% | 205,274 | 591,103,425 |
| 2024-05-13 | 28.29 | 29.67 | 27.91 | 29.22 | +2.96% | 292,721 | 847,496,464 |
| 2024-05-10 | 27.18 | 28.62 | 27.01 | 28.38 | +4.15% | 254,531 | 711,729,070 |
| 2024-05-09 | 26.27 | 27.41 | 26.06 | 27.25 | +4.45% | 264,025 | 712,029,135 |
| 2024-05-08 | 26.03 | 26.86 | 25.92 | 26.09 | +0.12% | 229,221 | 604,858,436 |
| 2024-05-07 | 25.85 | 26.52 | 25.81 | 26.06 | +0.12% | 155,032 | 405,640,908 |
| 2024-05-06 | 26.5 | 26.67 | 25.4 | 26.03 | -1.74% | 304,498 | 789,571,474 |
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：