股票概览
29.49
+5.28%
+1.48
28.2
开盘价
29.64
最高价
28.18
最低价
138,913
成交量
数据更新至: 2024-05-31
技术指标
28.48
MA5 (5日均线)
30.10
MA10 (10日均线)
30.73
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 | 28.2 | 29.64 | 28.18 | 29.49 | +5.28% | 138,913 | 403,211,034 |
| 2024-05-30 | 27.94 | 28.48 | 27.53 | 28.01 | -0.43% | 70,073 | 197,195,896 |
| 2024-05-29 | 28.18 | 28.68 | 27.84 | 28.13 | +0.75% | 71,243 | 200,422,517 |
| 2024-05-28 | 28.5 | 28.91 | 27.92 | 27.92 | -3.19% | 95,733 | 270,825,055 |
| 2024-05-27 | 28.39 | 28.88 | 28.04 | 28.84 | +0.31% | 92,026 | 261,554,019 |
| 2024-05-24 | 30.82 | 30.83 | 28.71 | 28.75 | -9.59% | 174,434 | 513,525,261 |
| 2024-05-23 | 32.48 | 32.98 | 31.64 | 31.8 | -0.93% | 165,906 | 537,998,151 |
| 2024-05-22 | 31.87 | 32.53 | 31.26 | 32.1 | +0.6% | 139,537 | 444,826,008 |
| 2024-05-21 | 33.38 | 33.51 | 31.58 | 31.91 | -6.15% | 181,538 | 587,293,823 |
| 2024-05-20 | 32.22 | 34.26 | 32.22 | 34 | +3.34% | 249,243 | 837,213,889 |
| 2024-05-17 | 31.58 | 34.04 | 30.75 | 32.9 | +6.78% | 253,263 | 816,974,853 |
| 2024-05-16 | 30.7 | 32.21 | 30.69 | 30.81 | -1.34% | 157,634 | 494,709,147 |
| 2024-05-15 | 29.8 | 31.97 | 29.5 | 31.23 | +3.41% | 176,326 | 549,045,183 |
| 2024-05-14 | 29.88 | 30.27 | 29.3 | 30.2 | +1.58% | 111,731 | 333,707,999 |
| 2024-05-13 | 30.16 | 30.93 | 29.48 | 29.73 | -4.1% | 131,567 | 395,637,386 |
| 2024-05-10 | 31.61 | 32.49 | 30.8 | 31 | -4.08% | 185,267 | 587,294,957 |
| 2024-05-09 | 30.8 | 32.45 | 30.1 | 32.32 | +4.22% | 237,662 | 739,102,595 |
| 2024-05-08 | 31.68 | 32 | 30.85 | 31.01 | -6.71% | 230,277 | 723,203,751 |
| 2024-05-07 | 32.6 | 34.25 | 31.54 | 33.24 | +6.37% | 350,093 | 1,147,432,977 |
| 2024-05-06 | 28.35 | 32.88 | 28.31 | 31.25 | +12.29% | 281,913 | 863,826,933 |
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：