股票概览
29.52
+2.5%
+0.72
28.71
开盘价
29.67
最高价
28.71
最低价
5,029
成交量
数据更新至: 2024-05-31
技术指标
29.43
MA5 (5日均线)
29.45
MA10 (10日均线)
29.19
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 | 28.71 | 29.67 | 28.71 | 29.52 | +2.5% | 5,029 | 14,813,213 |
| 2024-05-30 | 29.31 | 29.52 | 28.71 | 28.8 | -1.74% | 6,857 | 19,915,244 |
| 2024-05-29 | 29.59 | 29.79 | 29.23 | 29.31 | -0.51% | 2,811 | 8,291,257 |
| 2024-05-28 | 30.02 | 30.17 | 29.26 | 29.46 | -2.06% | 5,310 | 15,715,897 |
| 2024-05-27 | 29.03 | 30.08 | 29.03 | 30.08 | +2.31% | 4,581 | 13,554,530 |
| 2024-05-24 | 28.95 | 30.1 | 28.95 | 29.4 | -0.44% | 4,847 | 14,417,052 |
| 2024-05-23 | 29.87 | 29.9 | 29.28 | 29.53 | -0.34% | 5,450 | 16,130,223 |
| 2024-05-22 | 29.46 | 29.88 | 29.19 | 29.63 | +1.16% | 5,843 | 17,270,884 |
| 2024-05-21 | 29.12 | 29.56 | 29.12 | 29.29 | -0.51% | 2,515 | 7,363,057 |
| 2024-05-20 | 29.33 | 29.67 | 28.78 | 29.44 | +1.17% | 5,197 | 15,296,921 |
| 2024-05-17 | 28.9 | 29.13 | 28.18 | 29.1 | +1.93% | 5,910 | 16,999,610 |
| 2024-05-16 | 27.75 | 28.66 | 27.75 | 28.55 | +2.77% | 4,375 | 12,373,483 |
| 2024-05-15 | 27.81 | 28.44 | 27.7 | 27.78 | -1.21% | 2,580 | 7,226,579 |
| 2024-05-14 | 27.79 | 28.46 | 27.74 | 28.12 | +1.44% | 3,340 | 9,382,634 |
| 2024-05-13 | 29.02 | 29.17 | 27.61 | 27.72 | -5.49% | 6,797 | 19,166,554 |
| 2024-05-10 | 29.86 | 29.86 | 29 | 29.33 | -0.54% | 3,697 | 10,811,107 |
| 2024-05-09 | 29.61 | 29.95 | 29.18 | 29.49 | +0.44% | 5,191 | 15,368,992 |
| 2024-05-08 | 30.21 | 30.99 | 29.31 | 29.36 | -3.77% | 5,521 | 16,478,031 |
| 2024-05-07 | 29.2 | 30.99 | 28.78 | 30.51 | +3.95% | 8,145 | 24,744,247 |
| 2024-05-06 | 29.58 | 30 | 29.24 | 29.35 | +0.17% | 4,319 | 12,735,896 |
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：