股票概览
28.73
-1.2%
-0.35
29.05
开盘价
29.45
最高价
28.69
最低价
116,554
成交量
数据更新至: 2024-05-31
技术指标
28.81
MA5 (5日均线)
28.94
MA10 (10日均线)
29.57
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 | 29.45 | 28.69 | 28.73 | -1.2% | 116,554 | 337,478,267 |
| 2024-05-30 | 28.87 | 29.91 | 28.71 | 29.08 | +1.61% | 198,287 | 582,942,794 |
| 2024-05-29 | 28.76 | 28.98 | 28.5 | 28.62 | -0.83% | 62,470 | 179,274,899 |
| 2024-05-28 | 28.73 | 29.5 | 28.73 | 28.86 | +0.28% | 111,719 | 325,624,989 |
| 2024-05-27 | 28.96 | 29.1 | 28.37 | 28.78 | -0.83% | 153,143 | 438,345,715 |
| 2024-05-24 | 28.96 | 29.23 | 28.72 | 29.02 | +0.21% | 67,046 | 194,661,899 |
| 2024-05-23 | 28.93 | 29.07 | 28.62 | 28.96 | -0.48% | 98,797 | 285,076,264 |
| 2024-05-22 | 28.85 | 29.65 | 28.75 | 29.1 | +0.87% | 151,462 | 444,018,716 |
| 2024-05-21 | 29.96 | 30.03 | 28.71 | 28.85 | -1.77% | 161,638 | 471,055,826 |
| 2024-05-20 | 29.39 | 30.1 | 29.25 | 29.37 | -0.03% | 156,128 | 461,464,561 |
| 2024-05-17 | 29.18 | 29.46 | 28.9 | 29.38 | 0% | 152,846 | 446,202,305 |
| 2024-05-16 | 29.25 | 29.87 | 29.14 | 29.38 | +0.44% | 138,698 | 409,313,941 |
| 2024-05-15 | 30.06 | 30.06 | 29.13 | 29.25 | -2.34% | 213,704 | 627,049,088 |
| 2024-05-14 | 30.52 | 30.72 | 29.88 | 29.95 | -1.38% | 137,809 | 415,031,467 |
| 2024-05-13 | 29.9 | 30.76 | 29.85 | 30.37 | -0.59% | 147,043 | 447,364,872 |
| 2024-05-10 | 30.44 | 30.78 | 30.08 | 30.55 | +0.23% | 120,976 | 367,759,688 |
| 2024-05-09 | 30.38 | 30.66 | 30 | 30.48 | +0.26% | 185,950 | 563,583,554 |
| 2024-05-08 | 31.22 | 31.9 | 30.29 | 30.4 | -2.6% | 222,876 | 686,507,696 |
| 2024-05-07 | 30.89 | 31.85 | 30.71 | 31.21 | +0.64% | 164,970 | 514,678,938 |
| 2024-05-06 | 30.37 | 31.38 | 30 | 31.01 | +4.1% | 211,830 | 650,727,573 |
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：