股票概览
28.84
+0.8%
+0.23
28.61
开盘价
28.84
最高价
28.22
最低价
66,937
成交量
数据更新至: 2024-05-31
技术指标
28.61
MA5 (5日均线)
28.12
MA10 (10日均线)
27.96
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 | 28.61 | 28.84 | 28.22 | 28.84 | +0.8% | 66,937 | 191,111,271 |
| 2024-05-30 | 29.45 | 29.5 | 28.39 | 28.61 | -1.28% | 103,064 | 296,478,389 |
| 2024-05-29 | 28.3 | 29.83 | 28.3 | 28.98 | +1.05% | 157,423 | 460,861,677 |
| 2024-05-28 | 27.75 | 28.8 | 27.57 | 28.68 | +2.61% | 117,682 | 333,343,197 |
| 2024-05-27 | 27.7 | 28.4 | 27.22 | 27.95 | +0.4% | 76,259 | 210,872,523 |
| 2024-05-24 | 27.85 | 28.64 | 27.8 | 27.84 | -0.39% | 96,233 | 271,953,317 |
| 2024-05-23 | 28.44 | 28.8 | 27.78 | 27.95 | -3.29% | 110,990 | 312,958,881 |
| 2024-05-22 | 26.9 | 29.35 | 26.9 | 28.9 | +7.96% | 199,096 | 564,584,400 |
| 2024-05-21 | 26.69 | 26.91 | 26.51 | 26.77 | +0.3% | 34,265 | 91,626,109 |
| 2024-05-20 | 26.87 | 27.29 | 26.66 | 26.69 | -1.07% | 54,741 | 147,211,087 |
| 2024-05-17 | 26.85 | 27.06 | 26.36 | 26.98 | -0.95% | 61,962 | 165,284,712 |
| 2024-05-16 | 27.5 | 27.9 | 27.15 | 27.24 | -1.8% | 66,302 | 181,706,609 |
| 2024-05-15 | 28.79 | 29.3 | 27.73 | 27.74 | +0.04% | 74,996 | 213,361,938 |
| 2024-05-14 | 28.05 | 28.23 | 27.69 | 27.73 | -1.14% | 44,999 | 125,449,687 |
| 2024-05-13 | 27.09 | 28.49 | 26.66 | 28.05 | +2.04% | 77,482 | 216,020,723 |
| 2024-05-10 | 28.21 | 28.22 | 27.47 | 27.49 | -3.03% | 70,352 | 194,404,538 |
| 2024-05-09 | 28.06 | 28.95 | 27.97 | 28.35 | +1.07% | 87,455 | 250,347,768 |
| 2024-05-08 | 28.12 | 28.68 | 27.75 | 28.05 | -0.14% | 64,236 | 181,712,277 |
| 2024-05-07 | 28.27 | 28.39 | 27.88 | 28.09 | -0.71% | 53,899 | 151,437,459 |
| 2024-05-06 | 28.54 | 29.38 | 28.12 | 28.29 | +0.6% | 76,371 | 218,193,488 |
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：