股票概览
30.4
+1.16%
+0.35
30.05
开盘价
30.48
最高价
29.89
最低价
3,251
成交量
数据更新至: 2024-05-31
技术指标
30.31
MA5 (5日均线)
30.76
MA10 (10日均线)
31.35
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 | 30.05 | 30.48 | 29.89 | 30.4 | +1.16% | 3,251 | 9,830,628 |
| 2024-05-30 | 30.31 | 30.48 | 29.85 | 30.05 | -0.83% | 2,615 | 7,885,474 |
| 2024-05-29 | 30.59 | 30.8 | 30.01 | 30.3 | +0.73% | 2,795 | 8,496,465 |
| 2024-05-28 | 30.53 | 30.83 | 30.08 | 30.08 | -2.08% | 2,789 | 8,487,460 |
| 2024-05-27 | 30.55 | 31.09 | 29.99 | 30.72 | +0.33% | 4,633 | 14,038,078 |
| 2024-05-24 | 30.41 | 31.74 | 30.31 | 30.62 | +0.69% | 7,257 | 22,451,981 |
| 2024-05-23 | 31.25 | 31.46 | 30.21 | 30.41 | -3.49% | 4,791 | 14,694,154 |
| 2024-05-22 | 31.61 | 31.98 | 31.33 | 31.51 | -0.35% | 3,351 | 10,561,996 |
| 2024-05-21 | 31.9 | 32.45 | 31.5 | 31.62 | -0.69% | 4,948 | 15,693,709 |
| 2024-05-20 | 31.95 | 32.55 | 31.72 | 31.84 | -0.09% | 5,028 | 16,145,270 |
| 2024-05-17 | 31.95 | 32.14 | 31.39 | 31.87 | +0.38% | 3,787 | 12,008,189 |
| 2024-05-16 | 31.5 | 31.95 | 31.44 | 31.75 | +0.38% | 3,005 | 9,546,685 |
| 2024-05-15 | 31.24 | 31.96 | 31.11 | 31.63 | +0.7% | 3,533 | 11,185,379 |
| 2024-05-14 | 30.74 | 31.63 | 30.73 | 31.41 | +2.18% | 5,578 | 17,446,810 |
| 2024-05-13 | 31.48 | 31.64 | 30.56 | 30.74 | -3.61% | 7,857 | 24,287,899 |
| 2024-05-10 | 32.45 | 32.91 | 31.72 | 31.89 | -1.73% | 4,769 | 15,316,635 |
| 2024-05-09 | 32.08 | 32.68 | 31.72 | 32.45 | +1.41% | 6,983 | 22,597,979 |
| 2024-05-08 | 32.57 | 32.97 | 31.9 | 32 | -2.23% | 8,669 | 27,946,038 |
| 2024-05-07 | 32.64 | 33.15 | 32.37 | 32.73 | -0.67% | 8,569 | 27,972,667 |
| 2024-05-06 | 32.95 | 33.09 | 32.15 | 32.95 | +1.45% | 12,458 | 40,639,880 |
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：