股票概览
29.25
+1.95%
+0.56
28.69
开盘价
30.3
最高价
28.68
最低价
15,116
成交量
数据更新至: 2024-05-31
技术指标
29.13
MA5 (5日均线)
29.49
MA10 (10日均线)
30.55
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 | 28.69 | 30.3 | 28.68 | 29.25 | +1.95% | 15,116 | 44,534,170 |
| 2024-05-30 | 28.85 | 29.17 | 28.28 | 28.69 | -1.27% | 9,286 | 26,700,687 |
| 2024-05-29 | 28.78 | 29.48 | 28.77 | 29.06 | +0.41% | 11,887 | 34,511,508 |
| 2024-05-28 | 29.69 | 29.72 | 28.9 | 28.94 | -2.56% | 8,288 | 24,168,125 |
| 2024-05-27 | 28.96 | 30.55 | 28.78 | 29.7 | +0.44% | 12,897 | 37,828,288 |
| 2024-05-24 | 29 | 30.15 | 28.81 | 29.57 | +0.85% | 15,574 | 46,029,067 |
| 2024-05-23 | 30.41 | 30.45 | 29.2 | 29.32 | -3.39% | 15,239 | 45,237,112 |
| 2024-05-22 | 29.82 | 30.47 | 29.58 | 30.35 | +2.67% | 16,013 | 48,052,151 |
| 2024-05-21 | 30.38 | 30.58 | 29.53 | 29.56 | -2.99% | 22,809 | 68,106,250 |
| 2024-05-20 | 30.98 | 31.43 | 30.27 | 30.47 | -2.34% | 18,046 | 55,419,537 |
| 2024-05-17 | 32.2 | 32.2 | 30.78 | 31.2 | -2.41% | 23,057 | 71,698,558 |
| 2024-05-16 | 30.07 | 33 | 30 | 31.97 | +6.21% | 38,980 | 123,379,983 |
| 2024-05-15 | 31.9 | 31.91 | 30 | 30.1 | -5.7% | 33,050 | 101,301,491 |
| 2024-05-14 | 33.5 | 33.8 | 31.5 | 31.92 | -1.94% | 28,298 | 91,783,666 |
| 2024-05-13 | 31.44 | 32.85 | 30.9 | 32.55 | +1.97% | 20,624 | 66,416,259 |
| 2024-05-10 | 32.73 | 32.85 | 31.75 | 31.92 | -2.83% | 20,784 | 66,809,108 |
| 2024-05-09 | 30.65 | 33.7 | 30.65 | 32.85 | +7.18% | 35,491 | 114,377,662 |
| 2024-05-08 | 31.34 | 31.7 | 30.6 | 30.65 | -2.7% | 24,085 | 74,859,765 |
| 2024-05-07 | 30.98 | 32.07 | 30.92 | 31.5 | +0.48% | 21,466 | 67,618,936 |
| 2024-05-06 | 30.77 | 31.76 | 29.6 | 31.35 | +3.47% | 36,136 | 110,752,758 |
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：