股票概览
28.8
0%
0
28.82
开盘价
29.14
最高价
28.78
最低价
32,467
成交量
数据更新至: 2024-05-31
技术指标
28.78
MA5 (5日均线)
29.03
MA10 (10日均线)
29.88
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 | 28.82 | 29.14 | 28.78 | 28.8 | 0% | 32,467 | 93,856,752 |
| 2024-05-30 | 29.41 | 29.59 | 28.7 | 28.8 | -0.83% | 45,422 | 131,692,308 |
| 2024-05-29 | 28.55 | 29.62 | 28.5 | 29.04 | +2.61% | 63,317 | 184,541,326 |
| 2024-05-28 | 28.76 | 28.89 | 28.27 | 28.3 | -2.28% | 42,371 | 120,624,005 |
| 2024-05-27 | 28.71 | 29 | 28.45 | 28.96 | +1.94% | 47,317 | 135,925,484 |
| 2024-05-24 | 28.66 | 29.17 | 28.35 | 28.41 | -1.66% | 47,827 | 136,695,078 |
| 2024-05-23 | 29.88 | 29.88 | 28.84 | 28.89 | -3.7% | 69,885 | 203,854,745 |
| 2024-05-22 | 29.57 | 30.16 | 29.35 | 30 | +2.32% | 65,273 | 195,084,349 |
| 2024-05-21 | 29.67 | 29.91 | 29.2 | 29.32 | -1.58% | 46,422 | 136,643,206 |
| 2024-05-20 | 29.88 | 30.45 | 29.71 | 29.79 | -0.3% | 62,376 | 187,265,021 |
| 2024-05-17 | 29.22 | 29.96 | 29.05 | 29.88 | +1.98% | 71,727 | 212,377,342 |
| 2024-05-16 | 29.5 | 30.13 | 29.2 | 29.3 | -1.61% | 62,231 | 184,541,718 |
| 2024-05-15 | 30.4 | 31.05 | 29.68 | 29.78 | -2.49% | 62,910 | 189,961,934 |
| 2024-05-14 | 30.58 | 30.93 | 30.26 | 30.54 | -0.13% | 53,011 | 161,916,726 |
| 2024-05-13 | 31.5 | 31.64 | 30.4 | 30.58 | -3.9% | 86,780 | 267,353,888 |
| 2024-05-10 | 32 | 32.69 | 31.24 | 31.82 | -1.49% | 120,973 | 382,178,596 |
| 2024-05-09 | 31.29 | 33.34 | 31.25 | 32.3 | +6.57% | 205,261 | 665,497,203 |
| 2024-05-08 | 31.26 | 31.26 | 30.29 | 30.31 | -3.35% | 76,156 | 233,218,060 |
| 2024-05-07 | 31.45 | 31.53 | 30.8 | 31.36 | -0.48% | 79,000 | 246,222,341 |
| 2024-05-06 | 31.33 | 32.37 | 31 | 31.51 | +3.07% | 119,950 | 379,753,745 |
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：