股票概览
28.4
-2.71%
-0.79
29.04
开盘价
29.58
最高价
28.35
最低价
201,626
成交量
数据更新至: 2024-05-31
技术指标
29.00
MA5 (5日均线)
29.37
MA10 (10日均线)
29.05
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 | 29.04 | 29.58 | 28.35 | 28.4 | -2.71% | 201,626 | 579,821,069 |
| 2024-05-30 | 28.41 | 29.65 | 28.14 | 29.19 | +1.6% | 113,155 | 328,681,169 |
| 2024-05-29 | 28.99 | 29.65 | 28.46 | 28.73 | -1.81% | 112,775 | 326,736,224 |
| 2024-05-28 | 29.2 | 30.51 | 28.63 | 29.26 | -0.61% | 184,932 | 545,659,036 |
| 2024-05-27 | 28.48 | 29.68 | 27.51 | 29.44 | +3.44% | 170,876 | 488,392,604 |
| 2024-05-24 | 28.89 | 29.3 | 28.46 | 28.46 | -2.7% | 112,739 | 323,868,979 |
| 2024-05-23 | 30.55 | 30.59 | 29.18 | 29.25 | -4% | 126,792 | 375,192,371 |
| 2024-05-22 | 30.33 | 30.66 | 30 | 30.47 | +0.66% | 99,922 | 303,342,528 |
| 2024-05-21 | 30.02 | 30.65 | 29.86 | 30.27 | +0.07% | 131,382 | 398,471,956 |
| 2024-05-20 | 31 | 31.2 | 29.78 | 30.25 | -2.89% | 208,190 | 629,577,790 |
| 2024-05-17 | 28.7 | 31.44 | 28.56 | 31.15 | +9.88% | 368,685 | 1,111,919,611 |
| 2024-05-16 | 27.55 | 28.89 | 27 | 28.35 | +3.88% | 179,511 | 501,630,488 |
| 2024-05-15 | 27.3 | 28.15 | 26.86 | 27.29 | -0.26% | 90,439 | 249,831,218 |
| 2024-05-14 | 27.58 | 28.08 | 27.15 | 27.36 | 0% | 90,226 | 248,330,240 |
| 2024-05-13 | 27.76 | 28.64 | 27 | 27.36 | -2.88% | 139,730 | 387,912,514 |
| 2024-05-10 | 30.28 | 30.56 | 28.1 | 28.17 | -6.97% | 191,727 | 551,888,332 |
| 2024-05-09 | 28.98 | 30.6 | 28.82 | 30.28 | +4.41% | 155,071 | 466,341,998 |
| 2024-05-08 | 29.19 | 29.44 | 28.5 | 29 | -0.89% | 85,872 | 248,261,926 |
| 2024-05-07 | 29.07 | 29.88 | 28.8 | 29.26 | +0.65% | 74,833 | 219,133,705 |
| 2024-05-06 | 29.85 | 29.98 | 29.02 | 29.07 | -0.95% | 91,531 | 269,237,815 |
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：