股票概览
31.87
+10.28%
+2.97
29.04
开盘价
33.8
最高价
29.04
最低价
212,248
成交量
数据更新至: 2024-05-31
技术指标
29.01
MA5 (5日均线)
28.76
MA10 (10日均线)
29.48
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 | 29.04 | 33.8 | 29.04 | 31.87 | +10.28% | 212,248 | 676,140,870 |
| 2024-05-30 | 28.18 | 29.28 | 27.54 | 28.9 | +2.59% | 61,148 | 175,374,438 |
| 2024-05-29 | 27.75 | 28.95 | 27.75 | 28.17 | +0.9% | 57,560 | 163,831,694 |
| 2024-05-28 | 28.17 | 29.18 | 27.74 | 27.92 | -1.03% | 67,775 | 192,603,527 |
| 2024-05-27 | 27.29 | 28.23 | 26.46 | 28.21 | +3.64% | 66,529 | 181,431,716 |
| 2024-05-24 | 28.21 | 28.39 | 27.17 | 27.22 | -3.58% | 46,497 | 128,448,089 |
| 2024-05-23 | 29.35 | 29.35 | 28.14 | 28.23 | -3.49% | 48,092 | 137,120,878 |
| 2024-05-22 | 28.59 | 29.25 | 28.18 | 29.25 | +2.7% | 51,379 | 147,562,302 |
| 2024-05-21 | 29.49 | 29.49 | 28.34 | 28.48 | -2.8% | 39,882 | 114,401,806 |
| 2024-05-20 | 29.5 | 30.11 | 29.14 | 29.3 | -1.15% | 46,953 | 138,740,419 |
| 2024-05-17 | 28.41 | 29.65 | 28.08 | 29.64 | +4.62% | 62,164 | 180,085,803 |
| 2024-05-16 | 28.92 | 29.11 | 28.21 | 28.33 | -1.29% | 46,803 | 134,140,007 |
| 2024-05-15 | 29.15 | 29.49 | 28.7 | 28.7 | -1.85% | 34,323 | 99,543,927 |
| 2024-05-14 | 29.02 | 29.66 | 28.82 | 29.24 | +1.28% | 41,946 | 122,501,915 |
| 2024-05-13 | 29.65 | 29.72 | 28.7 | 28.87 | -3.7% | 58,689 | 170,773,285 |
| 2024-05-10 | 31.2 | 31.25 | 29.71 | 29.98 | -3.6% | 60,488 | 181,930,683 |
| 2024-05-09 | 31.13 | 31.55 | 30.85 | 31.1 | +0.81% | 72,617 | 226,369,312 |
| 2024-05-08 | 32.32 | 32.36 | 30.8 | 30.85 | -4.34% | 57,893 | 181,352,346 |
| 2024-05-07 | 33.02 | 33.3 | 32.08 | 32.25 | -2.57% | 55,949 | 182,320,487 |
| 2024-05-06 | 33.7 | 34.09 | 33 | 33.1 | +0.36% | 52,349 | 175,196,012 |
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：