股票概览
28.3
+0.64%
+0.18
27.96
开盘价
28.55
最高价
27.96
最低价
7,267
成交量
数据更新至: 2024-05-31
技术指标
28.23
MA5 (5日均线)
28.74
MA10 (10日均线)
29.91
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 | 27.96 | 28.55 | 27.96 | 28.3 | +0.64% | 7,267 | 20,568,699 |
| 2024-05-30 | 27.93 | 28.35 | 27.8 | 28.12 | 0% | 5,197 | 14,622,016 |
| 2024-05-29 | 28.25 | 28.36 | 28.03 | 28.12 | -0.46% | 4,541 | 12,790,018 |
| 2024-05-28 | 28.31 | 28.55 | 28.04 | 28.25 | -0.42% | 5,495 | 15,557,711 |
| 2024-05-27 | 28.3 | 28.4 | 27.83 | 28.37 | +0.6% | 7,564 | 21,261,133 |
| 2024-05-24 | 28.69 | 28.69 | 28.06 | 28.2 | -1.23% | 9,835 | 27,894,701 |
| 2024-05-23 | 29.75 | 29.75 | 28.22 | 28.55 | -3.87% | 14,453 | 41,552,922 |
| 2024-05-22 | 29.85 | 29.9 | 29.5 | 29.7 | +0.2% | 5,646 | 16,759,825 |
| 2024-05-21 | 30.03 | 30.15 | 29.58 | 29.64 | -1.69% | 9,108 | 27,093,620 |
| 2024-05-20 | 30.45 | 30.75 | 29.91 | 30.15 | -1.37% | 11,335 | 34,333,975 |
| 2024-05-17 | 30.25 | 30.94 | 30.13 | 30.57 | +1.33% | 10,743 | 32,825,416 |
| 2024-05-16 | 30.43 | 30.45 | 30.09 | 30.17 | -0.36% | 7,752 | 23,449,428 |
| 2024-05-15 | 30.65 | 30.69 | 30.2 | 30.28 | -1.46% | 8,122 | 24,720,870 |
| 2024-05-14 | 30.8 | 31.3 | 30.66 | 30.73 | -0.29% | 10,884 | 33,701,728 |
| 2024-05-13 | 31.51 | 31.59 | 30.74 | 30.82 | -2.84% | 13,227 | 41,103,795 |
| 2024-05-10 | 31.88 | 32.1 | 31.65 | 31.72 | -0.66% | 11,736 | 37,381,141 |
| 2024-05-09 | 31.61 | 32.03 | 31.26 | 31.93 | +0.22% | 17,162 | 54,467,050 |
| 2024-05-08 | 31.5 | 33.15 | 31.42 | 31.86 | +1.27% | 31,100 | 99,898,627 |
| 2024-05-07 | 31 | 31.78 | 30.87 | 31.46 | +0.67% | 20,831 | 65,099,193 |
| 2024-05-06 | 29.76 | 31.29 | 29.6 | 31.25 | +5.65% | 27,928 | 85,686,341 |
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：