股票概览
29.6
-0.07%
-0.02
29.4
开盘价
29.73
最高价
29.4
最低价
309,604
成交量
数据更新至: 2024-05-31
技术指标
29.64
MA5 (5日均线)
29.09
MA10 (10日均线)
28.95
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 | 29.4 | 29.73 | 29.4 | 29.6 | -0.07% | 309,604 | 915,496,932 |
| 2024-05-30 | 30.14 | 30.38 | 29.53 | 29.62 | -2.69% | 421,143 | 1,264,013,720 |
| 2024-05-29 | 29.66 | 30.53 | 29.5 | 30.44 | +3.36% | 811,497 | 2,442,392,628 |
| 2024-05-28 | 29.22 | 29.97 | 29.22 | 29.45 | +1.31% | 661,693 | 1,961,226,743 |
| 2024-05-27 | 28.46 | 29.15 | 28.46 | 29.07 | +2.58% | 544,281 | 1,576,747,448 |
| 2024-05-24 | 28.27 | 28.49 | 28.12 | 28.34 | +0.43% | 222,633 | 631,434,295 |
| 2024-05-23 | 28.28 | 28.38 | 28.18 | 28.22 | -0.84% | 274,050 | 774,677,066 |
| 2024-05-22 | 28.6 | 28.67 | 28.4 | 28.46 | -0.73% | 292,042 | 831,974,758 |
| 2024-05-21 | 28.86 | 28.99 | 28.67 | 28.67 | -1.24% | 295,007 | 849,221,711 |
| 2024-05-20 | 28.25 | 29.12 | 28.23 | 29.03 | +2.94% | 598,387 | 1,718,001,816 |
| 2024-05-17 | 28.36 | 28.37 | 27.65 | 28.2 | -0.21% | 382,061 | 1,074,924,786 |
| 2024-05-16 | 28.33 | 28.72 | 28.18 | 28.26 | -0.18% | 325,499 | 924,481,145 |
| 2024-05-15 | 28.7 | 28.8 | 28.26 | 28.31 | -1.7% | 363,956 | 1,034,100,974 |
| 2024-05-14 | 28.97 | 29.05 | 28.77 | 28.8 | -0.41% | 335,292 | 969,116,525 |
| 2024-05-13 | 28.9 | 29.18 | 28.86 | 28.92 | -0.75% | 330,811 | 957,823,134 |
| 2024-05-10 | 29.05 | 29.19 | 28.87 | 29.14 | +0.66% | 399,923 | 1,162,353,173 |
| 2024-05-09 | 29.21 | 29.28 | 28.88 | 28.95 | -0.38% | 371,261 | 1,076,863,581 |
| 2024-05-08 | 29.17 | 29.33 | 29 | 29.06 | -0.65% | 347,469 | 1,013,700,189 |
| 2024-05-07 | 29.22 | 29.4 | 29.13 | 29.25 | +0.1% | 322,897 | 944,500,428 |
| 2024-05-06 | 29.24 | 29.24 | 28.9 | 29.22 | -2.34% | 669,050 | 1,946,523,600 |
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：