股票概览
30.65
+6.06%
+1.75
28.57
开盘价
30.95
最高价
28.57
最低价
202,739
成交量
数据更新至: 2024-05-31
技术指标
29.27
MA5 (5日均线)
28.47
MA10 (10日均线)
27.66
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 | 28.57 | 30.95 | 28.57 | 30.65 | +6.06% | 202,739 | 609,324,707 |
| 2024-05-30 | 28.8 | 29.5 | 28.35 | 28.9 | -0.45% | 125,296 | 362,709,932 |
| 2024-05-29 | 29.33 | 30.3 | 28.73 | 29.03 | +0.1% | 197,010 | 581,927,664 |
| 2024-05-28 | 28.05 | 29.8 | 27.7 | 29 | +0.87% | 193,414 | 558,464,501 |
| 2024-05-27 | 27.85 | 29.37 | 27.65 | 28.75 | +4.09% | 206,365 | 590,288,974 |
| 2024-05-24 | 26.99 | 28.32 | 26.3 | 27.62 | +2.56% | 141,220 | 386,994,418 |
| 2024-05-23 | 28 | 28 | 26.51 | 26.93 | -4.94% | 116,009 | 314,616,448 |
| 2024-05-22 | 28 | 29.11 | 27.18 | 28.33 | +1.18% | 167,210 | 470,987,283 |
| 2024-05-21 | 27.51 | 28.67 | 27.02 | 28 | +1.78% | 153,760 | 431,876,447 |
| 2024-05-20 | 26.3 | 27.76 | 26.11 | 27.51 | +4.68% | 157,803 | 428,618,924 |
| 2024-05-17 | 25.58 | 26.49 | 25.58 | 26.28 | +1.86% | 80,511 | 210,800,144 |
| 2024-05-16 | 25.96 | 26.31 | 25.71 | 25.8 | +0.47% | 75,579 | 196,330,540 |
| 2024-05-15 | 26.08 | 26.16 | 25.46 | 25.68 | -2.47% | 74,924 | 193,055,492 |
| 2024-05-14 | 25.27 | 26.56 | 25.27 | 26.33 | +5.15% | 132,926 | 346,824,120 |
| 2024-05-13 | 25.85 | 26.44 | 24.89 | 25.04 | -4.43% | 108,423 | 275,809,475 |
| 2024-05-10 | 27.1 | 27.42 | 26.12 | 26.2 | -5.28% | 140,976 | 374,524,109 |
| 2024-05-09 | 27.5 | 28.73 | 27.01 | 27.66 | -0.68% | 163,108 | 451,921,213 |
| 2024-05-08 | 27.6 | 29 | 27.6 | 27.85 | +0.91% | 202,751 | 574,434,644 |
| 2024-05-07 | 28.88 | 29.12 | 27.47 | 27.6 | -7.94% | 234,595 | 655,475,509 |
| 2024-05-06 | 28.7 | 31.52 | 28.7 | 29.98 | +9.82% | 306,839 | 922,511,589 |
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：