股票概览
28.88
+1.83%
+0.52
28.23
开盘价
29.12
最高价
28.21
最低价
8,567
成交量
数据更新至: 2024-05-31
技术指标
28.34
MA5 (5日均线)
28.92
MA10 (10日均线)
30.57
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 | 28.23 | 29.12 | 28.21 | 28.88 | +1.83% | 8,567 | 24,637,441 |
| 2024-05-30 | 28.25 | 29.03 | 27.53 | 28.36 | +1.29% | 12,502 | 35,591,321 |
| 2024-05-29 | 28.23 | 28.55 | 27.71 | 28 | -0.81% | 8,333 | 23,350,526 |
| 2024-05-28 | 28.54 | 28.85 | 27.83 | 28.23 | +0.04% | 14,517 | 41,189,714 |
| 2024-05-27 | 28.65 | 28.65 | 27.14 | 28.22 | -0.63% | 16,791 | 46,425,424 |
| 2024-05-24 | 29.45 | 29.94 | 28.28 | 28.4 | -3.04% | 16,941 | 49,117,775 |
| 2024-05-23 | 30.7 | 30.88 | 29.09 | 29.29 | -4.59% | 18,748 | 55,632,984 |
| 2024-05-22 | 29.32 | 30.8 | 28.85 | 30.7 | +5.64% | 22,716 | 67,213,169 |
| 2024-05-21 | 30.3 | 30.48 | 28.99 | 29.06 | -3.46% | 15,948 | 46,957,155 |
| 2024-05-20 | 30.2 | 31.91 | 30.06 | 30.1 | -0.66% | 19,476 | 59,936,184 |
| 2024-05-17 | 31.37 | 31.37 | 29.82 | 30.3 | -1.62% | 17,461 | 52,649,884 |
| 2024-05-16 | 30.8 | 31.45 | 30.56 | 30.8 | +0.98% | 13,046 | 40,348,404 |
| 2024-05-15 | 30.38 | 32 | 30.2 | 30.5 | 0% | 17,288 | 53,732,186 |
| 2024-05-14 | 30.77 | 31.52 | 30.21 | 30.5 | -0.85% | 12,951 | 39,702,344 |
| 2024-05-13 | 32.32 | 32.32 | 30.51 | 30.76 | -5.62% | 14,118 | 44,053,011 |
| 2024-05-10 | 34.03 | 34.17 | 32.29 | 32.59 | -3.61% | 12,983 | 42,732,121 |
| 2024-05-09 | 33.8 | 34.48 | 33.6 | 33.81 | -0.03% | 9,351 | 31,820,074 |
| 2024-05-08 | 34.5 | 35.35 | 33.3 | 33.82 | -3.15% | 11,608 | 39,703,507 |
| 2024-05-07 | 34.47 | 35.5 | 33.7 | 34.92 | +2.4% | 17,086 | 59,488,934 |
| 2024-05-06 | 34.55 | 34.98 | 33.81 | 34.1 | +0.18% | 9,202 | 31,496,021 |
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：