股票概览
28.66
+1.88%
+0.53
28.3
开盘价
30
最高价
28.16
最低价
83,939
成交量
数据更新至: 2024-05-31
技术指标
29.13
MA5 (5日均线)
30.34
MA10 (10日均线)
29.17
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 | 28.3 | 30 | 28.16 | 28.66 | +1.88% | 83,939 | 244,521,392 |
| 2024-05-30 | 28 | 28.67 | 27.52 | 28.13 | -1.4% | 63,841 | 178,564,756 |
| 2024-05-29 | 29.2 | 29.35 | 27.98 | 28.53 | -0.97% | 71,617 | 205,037,408 |
| 2024-05-28 | 30.12 | 30.5 | 28.63 | 28.81 | -8.54% | 113,294 | 332,312,786 |
| 2024-05-27 | 35.05 | 35.48 | 29.51 | 31.5 | -14.61% | 211,773 | 683,696,869 |
| 2024-05-24 | 32 | 38.51 | 31.3 | 36.89 | +14.96% | 201,211 | 718,693,199 |
| 2024-05-23 | 30.02 | 34.33 | 29.22 | 32.09 | +6.61% | 108,129 | 342,914,166 |
| 2024-05-22 | 28.5 | 30.15 | 28.5 | 30.1 | +4.51% | 61,545 | 182,085,143 |
| 2024-05-21 | 29.5 | 30.28 | 28.75 | 28.8 | -3.52% | 50,817 | 148,434,073 |
| 2024-05-20 | 29.52 | 29.96 | 28.45 | 29.85 | +0.24% | 65,368 | 190,794,133 |
| 2024-05-17 | 27.34 | 30.51 | 27.34 | 29.78 | +5.57% | 101,124 | 296,849,380 |
| 2024-05-16 | 27.7 | 29.54 | 27.41 | 28.21 | +4.99% | 91,397 | 259,362,165 |
| 2024-05-15 | 26.99 | 27.76 | 26.33 | 26.87 | -0.44% | 45,954 | 124,602,690 |
| 2024-05-14 | 27.03 | 28.28 | 26.3 | 26.99 | +0.26% | 56,446 | 153,278,940 |
| 2024-05-13 | 27.01 | 28.84 | 26.42 | 26.92 | +0.22% | 65,189 | 179,786,462 |
| 2024-05-10 | 27.69 | 28.22 | 26.86 | 26.86 | -2.33% | 53,303 | 146,334,255 |
| 2024-05-09 | 28.7 | 28.77 | 27.36 | 27.5 | -4.71% | 60,059 | 167,193,062 |
| 2024-05-08 | 28.25 | 29.29 | 27.1 | 28.86 | +0.66% | 57,129 | 162,473,171 |
| 2024-05-07 | 29.78 | 29.85 | 28.17 | 28.67 | -2.55% | 63,178 | 182,011,962 |
| 2024-05-06 | 28.5 | 30.47 | 28.5 | 29.42 | +4.59% | 81,434 | 240,829,091 |
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：