股票概览
29.38
+1.42%
+0.41
28.97
开盘价
30.2
最高价
28.97
最低价
19,549
成交量
数据更新至: 2024-05-31
技术指标
28.99
MA5 (5日均线)
29.21
MA10 (10日均线)
29.12
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 | 28.97 | 30.2 | 28.97 | 29.38 | +1.42% | 19,549 | 58,013,363 |
| 2024-05-30 | 29.34 | 29.6 | 28.68 | 28.97 | -1.83% | 14,351 | 41,730,844 |
| 2024-05-29 | 28.54 | 29.55 | 28.48 | 29.51 | +3.4% | 17,742 | 51,676,388 |
| 2024-05-28 | 28.59 | 28.59 | 28.07 | 28.54 | +0.04% | 9,464 | 26,816,181 |
| 2024-05-27 | 29.16 | 29.16 | 27.62 | 28.53 | -0.07% | 11,557 | 32,450,809 |
| 2024-05-24 | 29.35 | 29.48 | 28.51 | 28.55 | -2.76% | 13,822 | 39,867,787 |
| 2024-05-23 | 29.86 | 30.19 | 29.31 | 29.36 | -1.84% | 16,730 | 49,626,145 |
| 2024-05-22 | 29.55 | 30.26 | 29.55 | 29.91 | +0.1% | 15,438 | 46,169,090 |
| 2024-05-21 | 29.18 | 30.5 | 28.97 | 29.88 | +1.46% | 22,101 | 65,785,974 |
| 2024-05-20 | 29.87 | 30.5 | 29.31 | 29.45 | -0.98% | 16,526 | 49,121,850 |
| 2024-05-17 | 28.87 | 30 | 28.51 | 29.74 | +3.77% | 20,356 | 59,987,145 |
| 2024-05-16 | 28.65 | 29.07 | 28.44 | 28.66 | +1.02% | 8,029 | 23,142,099 |
| 2024-05-15 | 28.65 | 29.23 | 28.2 | 28.37 | -0.8% | 10,000 | 28,736,016 |
| 2024-05-14 | 28 | 28.98 | 28 | 28.6 | +1.89% | 10,253 | 29,379,614 |
| 2024-05-13 | 28.57 | 28.8 | 27.5 | 28.07 | -2.97% | 10,615 | 29,848,182 |
| 2024-05-10 | 29.71 | 30 | 28.71 | 28.93 | -2.49% | 11,575 | 33,713,193 |
| 2024-05-09 | 29.16 | 30.09 | 29.11 | 29.67 | +1.75% | 12,209 | 36,294,430 |
| 2024-05-08 | 29.75 | 29.76 | 29.06 | 29.16 | -2.02% | 11,301 | 33,181,109 |
| 2024-05-07 | 29.44 | 29.79 | 29.36 | 29.76 | +1.09% | 13,960 | 41,352,972 |
| 2024-05-06 | 29.64 | 29.64 | 29.2 | 29.44 | +1.94% | 12,628 | 37,080,618 |
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：