股票概览
31.88
+0.38%
+0.12
31.82
开盘价
32.25
最高价
31.19
最低价
206,884
成交量
数据更新至: 2024-05-31
技术指标
31.67
MA5 (5日均线)
32.45
MA10 (10日均线)
31.13
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 | 31.82 | 32.25 | 31.19 | 31.88 | +0.38% | 206,884 | 658,401,650 |
| 2024-05-30 | 31.59 | 32.49 | 30.7 | 31.76 | +0.86% | 213,888 | 679,775,770 |
| 2024-05-29 | 32.37 | 32.8 | 31.05 | 31.49 | -1.72% | 202,271 | 637,778,336 |
| 2024-05-28 | 31.2 | 32.88 | 30.81 | 32.04 | +2.69% | 295,784 | 946,933,655 |
| 2024-05-27 | 31.09 | 31.35 | 30.37 | 31.2 | +0.39% | 175,243 | 539,764,819 |
| 2024-05-24 | 31.87 | 32.18 | 31.01 | 31.08 | -4.87% | 312,638 | 983,241,699 |
| 2024-05-23 | 34.09 | 34.54 | 32.32 | 32.67 | -3.06% | 394,918 | 1,317,864,091 |
| 2024-05-22 | 33.67 | 34.12 | 33.21 | 33.7 | -0.44% | 238,537 | 801,022,271 |
| 2024-05-21 | 34.5 | 35.05 | 33.69 | 33.85 | -2.76% | 334,685 | 1,145,881,310 |
| 2024-05-20 | 32.55 | 35.95 | 32.23 | 34.81 | +7.27% | 527,935 | 1,827,467,630 |
| 2024-05-17 | 30.8 | 33.26 | 30.4 | 32.45 | +5.02% | 480,466 | 1,533,285,303 |
| 2024-05-16 | 30.5 | 31.29 | 29.95 | 30.9 | +0.32% | 333,376 | 1,018,761,372 |
| 2024-05-15 | 30.75 | 31.87 | 30.5 | 30.8 | -0.32% | 339,743 | 1,057,800,530 |
| 2024-05-14 | 31.88 | 32.35 | 30.27 | 30.9 | -3.71% | 444,920 | 1,386,437,592 |
| 2024-05-13 | 32.97 | 33.18 | 31 | 32.09 | -0.71% | 462,634 | 1,483,079,790 |
| 2024-05-10 | 33 | 34.29 | 31.73 | 32.32 | +4.02% | 865,110 | 2,869,636,680 |
| 2024-05-09 | 25.89 | 31.07 | 25.73 | 31.07 | +20.01% | 577,243 | 1,692,555,348 |
| 2024-05-08 | 26.08 | 26.75 | 25.76 | 25.89 | -1.22% | 164,548 | 431,398,116 |
| 2024-05-07 | 25.37 | 26.58 | 25.22 | 26.21 | +3.23% | 213,646 | 558,277,543 |
| 2024-05-06 | 25.62 | 25.88 | 25.28 | 25.39 | +0.4% | 137,518 | 351,479,526 |
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：