股票概览
28.3
-0.11%
-0.03
28.58
开盘价
28.74
最高价
28.08
最低价
3,180
成交量
数据更新至: 2024-05-31
技术指标
28.54
MA5 (5日均线)
31.53
MA10 (10日均线)
34.30
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 | 28.58 | 28.74 | 28.08 | 28.3 | -0.11% | 3,180 | 9,018,642 |
| 2024-05-30 | 28.61 | 29.08 | 28.3 | 28.33 | -1.15% | 4,743 | 13,558,890 |
| 2024-05-29 | 28.75 | 29.49 | 28.66 | 28.66 | -0.24% | 4,810 | 13,966,416 |
| 2024-05-28 | 28.68 | 29.2 | 28.37 | 28.73 | +0.17% | 5,594 | 16,144,375 |
| 2024-05-27 | 28.7 | 28.99 | 27.84 | 28.68 | -0.69% | 8,062 | 22,795,585 |
| 2024-05-24 | 29.27 | 29.55 | 28.8 | 28.88 | -18.62% | 4,383 | 12,766,276 |
| 2024-05-23 | 35.91 | 36.22 | 35.41 | 35.49 | -1.83% | 6,376 | 22,825,648 |
| 2024-05-22 | 35.72 | 36.32 | 35.59 | 36.15 | +1.18% | 6,153 | 22,148,048 |
| 2024-05-21 | 36.63 | 36.63 | 35.51 | 35.73 | -1.62% | 5,735 | 20,541,476 |
| 2024-05-20 | 35.42 | 37.36 | 35.42 | 36.32 | +2.77% | 12,112 | 44,318,729 |
| 2024-05-17 | 35.2 | 35.53 | 34.85 | 35.34 | +0.66% | 4,314 | 15,161,448 |
| 2024-05-16 | 35.08 | 35.63 | 34.92 | 35.11 | +0.09% | 6,236 | 21,972,310 |
| 2024-05-15 | 35.88 | 36.11 | 34.98 | 35.08 | -2.23% | 6,823 | 24,202,259 |
| 2024-05-14 | 36.12 | 36.55 | 35.81 | 35.88 | -0.66% | 5,035 | 18,157,097 |
| 2024-05-13 | 37.18 | 37.28 | 35.9 | 36.12 | -4.17% | 11,090 | 40,503,339 |
| 2024-05-10 | 39.04 | 39.06 | 37.61 | 37.69 | -3.46% | 9,016 | 34,244,385 |
| 2024-05-09 | 39.39 | 40.11 | 38.8 | 39.04 | +0.41% | 11,977 | 47,154,078 |
| 2024-05-08 | 39.21 | 39.69 | 38.58 | 38.88 | -2.04% | 7,155 | 27,849,425 |
| 2024-05-07 | 37.74 | 39.78 | 37.5 | 39.69 | +4.72% | 17,606 | 68,128,829 |
| 2024-05-06 | 37.4 | 38.1 | 36.77 | 37.9 | +1.88% | 13,962 | 52,309,049 |
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：