股票概览
31.4
-0.03%
-0.01
31.61
开盘价
31.75
最高价
31.4
最低价
39,359
成交量
数据更新至: 2024-05-31
技术指标
31.74
MA5 (5日均线)
31.89
MA10 (10日均线)
32.22
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 | 31.61 | 31.75 | 31.4 | 31.4 | -0.03% | 39,359 | 123,927,618 |
| 2024-05-30 | 31.6 | 31.78 | 31.35 | 31.41 | -0.76% | 38,555 | 121,528,508 |
| 2024-05-29 | 32.07 | 32.19 | 31.58 | 31.65 | -1.25% | 52,225 | 165,744,062 |
| 2024-05-28 | 32.27 | 32.35 | 32.01 | 32.05 | -0.5% | 46,719 | 150,323,459 |
| 2024-05-27 | 31.7 | 32.32 | 31.6 | 32.21 | +1.61% | 70,630 | 226,571,914 |
| 2024-05-24 | 31.53 | 31.96 | 31.53 | 31.7 | +0.57% | 63,422 | 201,389,506 |
| 2024-05-23 | 31.71 | 31.96 | 31.44 | 31.52 | -0.94% | 59,508 | 188,246,748 |
| 2024-05-22 | 32.3 | 32.45 | 31.79 | 31.82 | -1.58% | 73,605 | 235,539,528 |
| 2024-05-21 | 32.72 | 32.77 | 32.2 | 32.33 | -1.4% | 75,720 | 245,533,270 |
| 2024-05-20 | 32.62 | 32.86 | 32.48 | 32.79 | +0.52% | 64,520 | 211,137,368 |
| 2024-05-17 | 32.69 | 32.84 | 32.13 | 32.62 | -0.24% | 82,128 | 266,027,402 |
| 2024-05-16 | 32.81 | 33.19 | 32.58 | 32.7 | -0.58% | 71,109 | 233,168,796 |
| 2024-05-15 | 33.08 | 33.27 | 32.74 | 32.89 | -0.51% | 83,557 | 275,296,764 |
| 2024-05-14 | 32.8 | 33.48 | 32.6 | 33.06 | +0.73% | 154,012 | 509,961,720 |
| 2024-05-13 | 32.17 | 32.9 | 32.05 | 32.82 | +2.02% | 136,483 | 445,540,760 |
| 2024-05-10 | 32.31 | 32.42 | 32.12 | 32.17 | -0.16% | 63,261 | 204,040,342 |
| 2024-05-09 | 32.12 | 32.45 | 32.01 | 32.22 | +0.16% | 66,422 | 214,157,443 |
| 2024-05-08 | 32.42 | 32.67 | 32 | 32.17 | -0.74% | 67,394 | 217,146,278 |
| 2024-05-07 | 32.38 | 32.57 | 32.22 | 32.41 | -0.18% | 71,737 | 232,473,688 |
| 2024-05-06 | 32.36 | 32.63 | 32 | 32.47 | +1.22% | 105,140 | 341,022,055 |
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：