股票概览
30.67
+0.39%
+0.12
30.68
开盘价
31.18
最高价
30.46
最低价
151,868
成交量
数据更新至: 2024-05-31
技术指标
30.86
MA5 (5日均线)
31.90
MA10 (10日均线)
31.21
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 | 30.68 | 31.18 | 30.46 | 30.67 | +0.39% | 151,868 | 467,565,663 |
| 2024-05-30 | 30.67 | 30.79 | 30.03 | 30.55 | -0.42% | 114,224 | 347,325,060 |
| 2024-05-29 | 31.1 | 31.3 | 30.5 | 30.68 | -1.06% | 106,480 | 328,020,260 |
| 2024-05-28 | 31.25 | 31.67 | 30.8 | 31.01 | -1.15% | 122,481 | 382,932,111 |
| 2024-05-27 | 31.79 | 31.98 | 30.46 | 31.37 | -1.32% | 187,891 | 583,468,364 |
| 2024-05-24 | 32.65 | 32.8 | 31.76 | 31.79 | -2.6% | 139,041 | 446,794,813 |
| 2024-05-23 | 33.89 | 33.89 | 32.41 | 32.64 | -2.45% | 225,177 | 741,471,925 |
| 2024-05-22 | 33.25 | 33.8 | 33.01 | 33.46 | +0.12% | 224,589 | 750,292,567 |
| 2024-05-21 | 33.7 | 34.45 | 33.26 | 33.42 | +0.18% | 408,217 | 1,380,019,551 |
| 2024-05-20 | 31.4 | 34.85 | 31.29 | 33.36 | +5.3% | 518,106 | 1,729,708,655 |
| 2024-05-17 | 30 | 32 | 29.9 | 31.68 | +4.55% | 350,920 | 1,100,599,786 |
| 2024-05-16 | 30.33 | 30.6 | 29.8 | 30.3 | -0.26% | 150,791 | 455,574,839 |
| 2024-05-15 | 30.18 | 31.1 | 29.85 | 30.38 | +0.33% | 145,057 | 442,466,203 |
| 2024-05-14 | 30.42 | 30.8 | 30.15 | 30.28 | -0.53% | 92,508 | 280,651,220 |
| 2024-05-13 | 30.18 | 31.3 | 29.6 | 30.44 | -0.16% | 162,123 | 494,964,969 |
| 2024-05-10 | 30.65 | 30.79 | 30.14 | 30.49 | -0.52% | 102,679 | 311,916,706 |
| 2024-05-09 | 30.09 | 30.91 | 30.09 | 30.65 | +1.79% | 148,579 | 453,724,067 |
| 2024-05-08 | 30.53 | 30.53 | 30.05 | 30.11 | -1.79% | 113,337 | 342,312,984 |
| 2024-05-07 | 30.18 | 30.71 | 30.01 | 30.66 | +1.29% | 141,758 | 431,056,901 |
| 2024-05-06 | 30.41 | 31 | 30.18 | 30.27 | +0.26% | 155,142 | 473,268,555 |
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：