股票概览
29.41
+3.41%
+0.97
28.42
开盘价
29.66
最高价
28.42
最低价
62,988
成交量
数据更新至: 2024-05-31
技术指标
28.67
MA5 (5日均线)
29.14
MA10 (10日均线)
29.64
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 | 28.42 | 29.66 | 28.42 | 29.41 | +3.41% | 62,988 | 184,693,336 |
| 2024-05-30 | 28.35 | 28.72 | 27.93 | 28.44 | +0.21% | 36,350 | 103,314,010 |
| 2024-05-29 | 28.6 | 29.13 | 28.17 | 28.38 | -0.67% | 36,664 | 104,343,139 |
| 2024-05-28 | 28.29 | 28.95 | 28.09 | 28.57 | 0% | 45,226 | 129,125,166 |
| 2024-05-27 | 28.58 | 28.62 | 28 | 28.57 | +0.99% | 60,556 | 171,135,487 |
| 2024-05-24 | 28.92 | 29.27 | 28.25 | 28.29 | -2.41% | 65,199 | 186,716,198 |
| 2024-05-23 | 29.98 | 30.16 | 28.9 | 28.99 | -3.43% | 87,673 | 256,908,131 |
| 2024-05-22 | 29.99 | 30.39 | 29.71 | 30.02 | 0% | 50,458 | 151,320,632 |
| 2024-05-21 | 30.7 | 30.7 | 29.9 | 30.02 | -2.34% | 58,834 | 177,689,759 |
| 2024-05-20 | 30.18 | 31.65 | 29.95 | 30.74 | +1.09% | 75,530 | 233,868,618 |
| 2024-05-17 | 30.03 | 30.55 | 29.66 | 30.41 | +1.27% | 52,189 | 157,256,029 |
| 2024-05-16 | 30.53 | 31.1 | 29.92 | 30.03 | -1.57% | 64,097 | 194,239,556 |
| 2024-05-15 | 30.3 | 30.9 | 29.78 | 30.51 | +0.23% | 72,863 | 221,784,526 |
| 2024-05-14 | 30.13 | 31.33 | 30.13 | 30.44 | +0.26% | 82,107 | 252,593,567 |
| 2024-05-13 | 31.5 | 31.55 | 30.14 | 30.36 | -2.97% | 130,889 | 402,438,919 |
| 2024-05-10 | 30.6 | 31.89 | 30.3 | 31.29 | +5.32% | 189,038 | 589,884,332 |
| 2024-05-09 | 28.99 | 29.96 | 28.78 | 29.71 | +2.24% | 79,552 | 234,527,789 |
| 2024-05-08 | 29.6 | 29.6 | 29.01 | 29.06 | -2.09% | 57,284 | 167,458,474 |
| 2024-05-07 | 29.7 | 30.08 | 29.38 | 29.68 | -0.97% | 69,096 | 205,616,800 |
| 2024-05-06 | 29.55 | 30.19 | 29.42 | 29.97 | +2.43% | 113,702 | 339,694,323 |
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：