股票概览
28.34
-0.14%
-0.04
28.55
开盘价
28.63
最高价
28.11
最低价
62,107
成交量
数据更新至: 2024-05-31
技术指标
28.34
MA5 (5日均线)
28.48
MA10 (10日均线)
29.17
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 | 28.55 | 28.63 | 28.11 | 28.34 | -0.14% | 62,107 | 176,070,129 |
| 2024-05-30 | 28.02 | 28.61 | 27.87 | 28.38 | +0.6% | 62,392 | 176,872,802 |
| 2024-05-29 | 27.98 | 28.22 | 27.87 | 28.21 | +0.82% | 52,338 | 146,910,005 |
| 2024-05-28 | 28.7 | 28.8 | 27.91 | 27.98 | -2.88% | 87,322 | 246,035,314 |
| 2024-05-27 | 28.6 | 28.86 | 28.15 | 28.81 | +1.09% | 74,549 | 213,002,080 |
| 2024-05-24 | 28.31 | 28.96 | 28.31 | 28.5 | +0.07% | 63,974 | 183,248,054 |
| 2024-05-23 | 28.48 | 29.13 | 28.41 | 28.48 | +0.64% | 92,551 | 265,972,367 |
| 2024-05-22 | 28.8 | 29.1 | 28.19 | 28.3 | -1.15% | 60,917 | 173,104,592 |
| 2024-05-21 | 29.05 | 29.1 | 28.61 | 28.63 | -1.75% | 57,457 | 165,173,132 |
| 2024-05-20 | 28.7 | 29.5 | 28.65 | 29.14 | +1.53% | 89,888 | 261,842,918 |
| 2024-05-17 | 29.36 | 29.4 | 28.38 | 28.7 | -2.05% | 145,731 | 417,681,846 |
| 2024-05-16 | 30.11 | 30.16 | 29.16 | 29.3 | -1.97% | 113,093 | 333,280,606 |
| 2024-05-15 | 30.35 | 30.46 | 29.86 | 29.89 | -1.77% | 67,621 | 203,545,616 |
| 2024-05-14 | 30.18 | 30.85 | 30.18 | 30.43 | +0.76% | 72,920 | 223,296,449 |
| 2024-05-13 | 30.07 | 30.47 | 29.71 | 30.2 | -0.07% | 76,227 | 229,488,512 |
| 2024-05-10 | 30.4 | 30.74 | 30.05 | 30.22 | -0.59% | 73,175 | 221,712,200 |
| 2024-05-09 | 29.99 | 30.66 | 29.7 | 30.4 | +1.3% | 80,453 | 243,700,981 |
| 2024-05-08 | 30.1 | 30.48 | 29.98 | 30.01 | +0.33% | 116,100 | 350,780,816 |
| 2024-05-07 | 29.6 | 30.37 | 29.35 | 29.91 | +1.08% | 132,933 | 397,106,497 |
| 2024-05-06 | 29.03 | 30 | 28.9 | 29.59 | +2.85% | 155,750 | 461,345,790 |
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：