股票概览
28.8
-0.79%
-0.23
28.9
开盘价
29.13
最高价
28.69
最低价
142,447
成交量
数据更新至: 2024-05-31
技术指标
28.98
MA5 (5日均线)
29.23
MA10 (10日均线)
29.24
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 | 28.9 | 29.13 | 28.69 | 28.8 | -0.79% | 142,447 | 411,339,799 |
| 2024-05-30 | 29.5 | 29.65 | 28.91 | 29.03 | -1.36% | 201,734 | 588,624,844 |
| 2024-05-29 | 28.65 | 29.96 | 28.55 | 29.43 | +2.26% | 363,482 | 1,073,029,841 |
| 2024-05-28 | 28.87 | 29.24 | 28.7 | 28.78 | -0.24% | 187,727 | 543,643,614 |
| 2024-05-27 | 28.89 | 28.95 | 28.2 | 28.85 | -0.21% | 189,852 | 542,026,862 |
| 2024-05-24 | 28.6 | 29.2 | 28.6 | 28.91 | +0.24% | 216,601 | 625,588,334 |
| 2024-05-23 | 29.35 | 29.35 | 28.73 | 28.84 | -3.8% | 331,885 | 959,104,616 |
| 2024-05-22 | 29.65 | 30.45 | 29.61 | 29.98 | +1.39% | 308,991 | 926,682,155 |
| 2024-05-21 | 30.23 | 30.41 | 29.48 | 29.57 | -1.79% | 270,146 | 805,223,225 |
| 2024-05-20 | 30.11 | 30.43 | 29.65 | 30.11 | +2.07% | 493,189 | 1,480,970,344 |
| 2024-05-17 | 28.58 | 29.55 | 28.24 | 29.5 | +3.95% | 321,489 | 929,964,376 |
| 2024-05-16 | 28.57 | 28.95 | 28.23 | 28.38 | -0.49% | 234,004 | 669,975,512 |
| 2024-05-15 | 28.98 | 29.2 | 28.49 | 28.52 | -1.93% | 224,675 | 644,260,171 |
| 2024-05-14 | 29.45 | 29.6 | 28.97 | 29.08 | -0.68% | 241,401 | 705,311,428 |
| 2024-05-13 | 29.73 | 29.8 | 28.93 | 29.28 | -2.66% | 284,679 | 833,706,432 |
| 2024-05-10 | 30.55 | 30.65 | 29.76 | 30.08 | -1.18% | 339,857 | 1,022,441,420 |
| 2024-05-09 | 28.87 | 31.08 | 28.87 | 30.44 | +5.44% | 673,533 | 2,039,584,520 |
| 2024-05-08 | 29.14 | 29.24 | 28.82 | 28.87 | -1.77% | 211,683 | 613,498,048 |
| 2024-05-07 | 29.06 | 29.48 | 28.88 | 29.39 | +1.24% | 284,897 | 833,595,705 |
| 2024-05-06 | 28.99 | 29.15 | 28.71 | 29.03 | +1.9% | 279,263 | 808,969,782 |
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：