股票概览
28.81
+1.44%
+0.41
28.58
开盘价
29.51
最高价
28.27
最低价
8,505
成交量
数据更新至: 2024-05-31
技术指标
28.66
MA5 (5日均线)
28.81
MA10 (10日均线)
29.42
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 | 28.58 | 29.51 | 28.27 | 28.81 | +1.44% | 8,505 | 24,737,766 |
| 2024-05-30 | 28.42 | 28.9 | 28.25 | 28.4 | -0.07% | 5,678 | 16,204,658 |
| 2024-05-29 | 28.87 | 29.38 | 28.01 | 28.42 | -1.01% | 5,386 | 15,414,078 |
| 2024-05-28 | 28.95 | 29.1 | 28.44 | 28.71 | -0.93% | 4,493 | 12,950,113 |
| 2024-05-27 | 28.49 | 29.04 | 28.3 | 28.98 | +1.72% | 6,375 | 18,306,347 |
| 2024-05-24 | 28.48 | 29.34 | 28.42 | 28.49 | -0.14% | 4,867 | 13,938,499 |
| 2024-05-23 | 28.72 | 29.26 | 28.31 | 28.53 | -1.14% | 6,402 | 18,320,438 |
| 2024-05-22 | 29.3 | 29.56 | 28.68 | 28.86 | -1.5% | 8,696 | 25,201,653 |
| 2024-05-21 | 29.81 | 29.81 | 29.12 | 29.3 | -1.01% | 7,841 | 22,973,823 |
| 2024-05-20 | 29.96 | 30.23 | 29.19 | 29.6 | -1.17% | 9,750 | 28,873,545 |
| 2024-05-17 | 30.22 | 30.26 | 29.38 | 29.95 | -0.2% | 7,382 | 21,956,792 |
| 2024-05-16 | 30.05 | 30.52 | 29.65 | 30.01 | -0.43% | 4,390 | 13,201,694 |
| 2024-05-15 | 29.63 | 30.52 | 29.59 | 30.14 | +1.72% | 6,854 | 20,678,161 |
| 2024-05-14 | 30 | 30.29 | 29.54 | 29.63 | -1.53% | 8,740 | 26,060,886 |
| 2024-05-13 | 30.6 | 30.75 | 29.93 | 30.09 | -1.67% | 9,229 | 27,933,214 |
| 2024-05-10 | 30.21 | 30.97 | 30.21 | 30.6 | +0.86% | 7,416 | 22,719,868 |
| 2024-05-09 | 30.54 | 30.7 | 30.25 | 30.34 | -0.91% | 7,776 | 23,656,010 |
| 2024-05-08 | 29.81 | 30.79 | 29.63 | 30.62 | +1.59% | 14,267 | 43,194,898 |
| 2024-05-07 | 28.96 | 30.46 | 28.82 | 30.14 | +4.58% | 22,515 | 67,402,369 |
| 2024-05-06 | 27.45 | 29.2 | 27.41 | 28.82 | +5.8% | 20,760 | 58,888,392 |
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：