股票概览
28.68
+3.09%
+0.86
28.06
开盘价
29.66
最高价
27.86
最低价
40,480
成交量
数据更新至: 2024-05-31
技术指标
27.78
MA5 (5日均线)
27.93
MA10 (10日均线)
28.14
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 | 28.06 | 29.66 | 27.86 | 28.68 | +3.09% | 40,480 | 117,151,828 |
| 2024-05-30 | 27.24 | 28.1 | 27.21 | 27.82 | +1.31% | 13,162 | 36,601,680 |
| 2024-05-29 | 27.4 | 27.84 | 27.15 | 27.46 | -0.44% | 8,172 | 22,464,746 |
| 2024-05-28 | 27.37 | 28.3 | 26.9 | 27.58 | +0.77% | 16,188 | 44,577,695 |
| 2024-05-27 | 27.08 | 27.42 | 26.65 | 27.37 | +0.85% | 13,845 | 37,389,157 |
| 2024-05-24 | 27.7 | 28.05 | 26.94 | 27.14 | -2.65% | 14,115 | 38,706,384 |
| 2024-05-23 | 28.41 | 28.84 | 27.61 | 27.88 | -2.14% | 19,237 | 53,898,067 |
| 2024-05-22 | 28.09 | 29.28 | 28.09 | 28.49 | +0.78% | 30,112 | 86,742,367 |
| 2024-05-21 | 28.61 | 28.69 | 28.01 | 28.27 | -1.19% | 15,153 | 42,849,563 |
| 2024-05-20 | 28.44 | 28.96 | 28.06 | 28.61 | +0.67% | 24,653 | 70,516,487 |
| 2024-05-17 | 27.54 | 28.42 | 27.35 | 28.42 | +2.82% | 18,150 | 50,806,199 |
| 2024-05-16 | 28.01 | 28.31 | 27.5 | 27.64 | -1.57% | 22,284 | 62,139,205 |
| 2024-05-15 | 28.48 | 28.98 | 27.92 | 28.08 | -2.09% | 22,351 | 63,556,295 |
| 2024-05-14 | 27.51 | 29.18 | 27.51 | 28.68 | +4.18% | 47,578 | 136,281,077 |
| 2024-05-13 | 28.05 | 28.29 | 27.38 | 27.53 | -1.99% | 22,423 | 62,429,239 |
| 2024-05-10 | 28.99 | 28.99 | 28 | 28.09 | -2.8% | 22,451 | 63,634,323 |
| 2024-05-09 | 28.5 | 29.33 | 28.35 | 28.9 | +1.58% | 28,853 | 83,580,048 |
| 2024-05-08 | 28.24 | 28.9 | 28.17 | 28.45 | +0.39% | 27,710 | 78,783,644 |
| 2024-05-07 | 29.12 | 29.28 | 28 | 28.34 | -3.44% | 54,974 | 156,795,733 |
| 2024-05-06 | 29.09 | 29.95 | 28.91 | 29.35 | +1.91% | 36,011 | 105,886,858 |
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：