股票概览
29.2
-0.17%
-0.05
29.05
开盘价
29.98
最高价
28.79
最低价
59,769
成交量
数据更新至: 2024-05-31
技术指标
29.23
MA5 (5日均线)
28.82
MA10 (10日均线)
28.08
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 | 29.05 | 29.98 | 28.79 | 29.2 | -0.17% | 59,769 | 175,813,595 |
| 2024-05-30 | 28.8 | 29.56 | 28.2 | 29.25 | -0.31% | 58,296 | 168,959,139 |
| 2024-05-29 | 29.51 | 30.05 | 28.85 | 29.34 | -2.52% | 86,446 | 254,219,472 |
| 2024-05-28 | 28.17 | 30.37 | 27.8 | 30.1 | +6.47% | 124,747 | 367,162,160 |
| 2024-05-27 | 28.08 | 28.5 | 26.85 | 28.27 | -0.84% | 61,881 | 170,669,164 |
| 2024-05-24 | 28.33 | 29.5 | 27.55 | 28.51 | +0.04% | 74,622 | 213,458,270 |
| 2024-05-23 | 28.6 | 29.26 | 28.16 | 28.5 | -1.18% | 53,824 | 154,531,826 |
| 2024-05-22 | 27.5 | 28.86 | 27.5 | 28.84 | +3.11% | 54,821 | 155,870,676 |
| 2024-05-21 | 28.22 | 28.7 | 27.89 | 27.97 | -0.89% | 37,681 | 106,384,872 |
| 2024-05-20 | 28.68 | 28.7 | 27.91 | 28.22 | -1.78% | 52,920 | 149,083,573 |
| 2024-05-17 | 26.9 | 28.85 | 26.9 | 28.73 | +3.35% | 82,071 | 231,342,625 |
| 2024-05-16 | 26.76 | 29.04 | 26.76 | 27.8 | +5.42% | 74,624 | 208,401,882 |
| 2024-05-15 | 26 | 28.09 | 25.73 | 26.37 | +0.84% | 41,465 | 111,827,967 |
| 2024-05-14 | 26.18 | 26.86 | 25.78 | 26.15 | +0.69% | 23,249 | 61,108,789 |
| 2024-05-13 | 27 | 27 | 25.87 | 25.97 | -3.81% | 24,157 | 63,276,556 |
| 2024-05-10 | 28.1 | 28.13 | 26.83 | 27 | -3.05% | 23,698 | 64,331,551 |
| 2024-05-09 | 27.65 | 28.42 | 27.58 | 27.85 | +0.91% | 26,475 | 74,313,696 |
| 2024-05-08 | 27.8 | 28.47 | 27.42 | 27.6 | -0.9% | 28,339 | 79,104,244 |
| 2024-05-07 | 27.86 | 28.4 | 27.56 | 27.85 | -0.75% | 25,599 | 71,533,287 |
| 2024-05-06 | 27.81 | 28.8 | 27.78 | 28.06 | +2.04% | 28,499 | 80,147,547 |
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：