股票概览
32.15
+1.87%
+0.59
31.28
开盘价
33.06
最高价
31.22
最低价
120,065
成交量
数据更新至: 2024-05-31
技术指标
31.44
MA5 (5日均线)
31.23
MA10 (10日均线)
30.53
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 | 31.28 | 33.06 | 31.22 | 32.15 | +1.87% | 120,065 | 389,378,490 |
| 2024-05-30 | 30.9 | 32.08 | 30.82 | 31.56 | +1.32% | 69,020 | 217,765,050 |
| 2024-05-29 | 31.4 | 31.62 | 30.62 | 31.15 | -0.95% | 63,886 | 197,852,084 |
| 2024-05-28 | 30.7 | 32.49 | 30.4 | 31.45 | +1.85% | 103,024 | 326,526,308 |
| 2024-05-27 | 30.1 | 31.04 | 28.84 | 30.88 | +3.24% | 96,332 | 287,473,849 |
| 2024-05-24 | 30.74 | 31.17 | 29.82 | 29.91 | -3.05% | 59,351 | 180,104,050 |
| 2024-05-23 | 31.07 | 32.51 | 30.81 | 30.85 | -1.97% | 98,662 | 311,256,373 |
| 2024-05-22 | 31.35 | 31.75 | 30.69 | 31.47 | -0.06% | 69,478 | 216,398,303 |
| 2024-05-21 | 31 | 32.1 | 30.83 | 31.49 | +0.41% | 106,186 | 334,344,218 |
| 2024-05-20 | 30.85 | 31.81 | 30.33 | 31.36 | +3.46% | 149,573 | 466,913,703 |
| 2024-05-17 | 28.71 | 30.39 | 28.54 | 30.31 | +4.99% | 103,701 | 308,156,690 |
| 2024-05-16 | 29.75 | 29.98 | 28.69 | 28.87 | -2.86% | 92,020 | 266,993,023 |
| 2024-05-15 | 29.51 | 30.1 | 29.18 | 29.72 | +0.24% | 50,261 | 149,163,608 |
| 2024-05-14 | 29.57 | 30.27 | 29.42 | 29.65 | +0.14% | 54,621 | 162,926,803 |
| 2024-05-13 | 30.6 | 30.9 | 29.32 | 29.61 | -4.27% | 112,390 | 335,162,360 |
| 2024-05-10 | 30.97 | 31.25 | 30.35 | 30.93 | -0.48% | 93,238 | 287,078,967 |
| 2024-05-09 | 29.19 | 31.29 | 29.1 | 31.08 | +6.51% | 173,137 | 528,986,639 |
| 2024-05-08 | 30.26 | 30.26 | 29.11 | 29.18 | -3.54% | 97,789 | 288,110,108 |
| 2024-05-07 | 28.8 | 30.66 | 28.53 | 30.25 | +5.47% | 166,680 | 497,209,849 |
| 2024-05-06 | 27.31 | 29.09 | 27.31 | 28.68 | +6.58% | 133,329 | 378,585,246 |
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：