股票概览
30.98
-2.88%
-0.92
31.69
开盘价
31.98
最高价
30.81
最低价
83,278
成交量
数据更新至: 2024-05-31
技术指标
30.69
MA5 (5日均线)
30.82
MA10 (10日均线)
31.77
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 | 31.69 | 31.98 | 30.81 | 30.98 | -2.88% | 83,278 | 260,045,850 |
| 2024-05-30 | 31.29 | 32.45 | 31 | 31.9 | +1.56% | 139,300 | 443,499,185 |
| 2024-05-29 | 28.88 | 33 | 28.82 | 31.41 | +8.65% | 133,807 | 411,960,950 |
| 2024-05-28 | 29.65 | 29.81 | 28.82 | 28.91 | -4.43% | 58,539 | 170,914,173 |
| 2024-05-27 | 29.56 | 31 | 29.55 | 30.25 | +4.38% | 74,348 | 224,761,282 |
| 2024-05-24 | 30 | 30.18 | 28.92 | 28.98 | -4.04% | 60,539 | 178,131,004 |
| 2024-05-23 | 31.61 | 31.61 | 30.1 | 30.2 | -6.47% | 78,123 | 239,254,079 |
| 2024-05-22 | 31.5 | 32.33 | 31.45 | 32.29 | +2.57% | 78,714 | 251,880,030 |
| 2024-05-21 | 31.66 | 32.26 | 31.23 | 31.48 | -0.91% | 50,067 | 158,526,440 |
| 2024-05-20 | 31.94 | 32.31 | 31.65 | 31.77 | -1.73% | 66,067 | 210,860,813 |
| 2024-05-17 | 31.36 | 32.45 | 30.66 | 32.33 | +2.9% | 91,366 | 288,464,923 |
| 2024-05-16 | 31.73 | 32.62 | 31.28 | 31.42 | -1.9% | 81,717 | 260,023,204 |
| 2024-05-15 | 32.1 | 33.09 | 31.96 | 32.03 | -1.75% | 73,892 | 239,358,509 |
| 2024-05-14 | 32.3 | 32.76 | 31.38 | 32.6 | +2% | 98,154 | 315,857,695 |
| 2024-05-13 | 33.32 | 33.33 | 31.58 | 31.96 | -6.08% | 111,886 | 360,171,549 |
| 2024-05-10 | 34.7 | 35 | 33.68 | 34.03 | -5.68% | 172,006 | 587,808,496 |
| 2024-05-09 | 32.73 | 36.56 | 32.73 | 36.08 | +16.2% | 270,944 | 947,670,236 |
| 2024-05-08 | 32.31 | 32.6 | 30.96 | 31.05 | -3.87% | 72,202 | 227,200,487 |
| 2024-05-07 | 33.25 | 33.5 | 32.1 | 32.3 | -3.21% | 106,795 | 347,417,210 |
| 2024-05-06 | 33.8 | 34.44 | 32.51 | 33.37 | +7.3% | 157,457 | 524,750,076 |
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：