股票概览
32.69
+9.99%
+2.97
30.02
开盘价
32.69
最高价
29.1
最低价
111,209
成交量
数据更新至: 2024-05-31
技术指标
31.38
MA5 (5日均线)
29.75
MA10 (10日均线)
27.93
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 | 30.02 | 32.69 | 29.1 | 32.69 | +9.99% | 111,209 | 343,502,775 |
| 2024-05-30 | 30.09 | 31.2 | 29.7 | 29.72 | -6.6% | 99,906 | 301,640,088 |
| 2024-05-29 | 32.84 | 35.99 | 31.5 | 31.82 | -3.11% | 153,830 | 511,316,687 |
| 2024-05-28 | 30.2 | 32.84 | 30.2 | 32.84 | +10.02% | 92,547 | 296,261,063 |
| 2024-05-27 | 28 | 30.58 | 27 | 29.85 | +3.86% | 98,555 | 287,227,801 |
| 2024-05-24 | 28.57 | 29.78 | 27.9 | 28.74 | +1.91% | 95,783 | 276,632,577 |
| 2024-05-23 | 27.5 | 28.3 | 26.6 | 28.2 | +2.47% | 74,303 | 203,808,743 |
| 2024-05-22 | 28.02 | 28.19 | 26.95 | 27.52 | -2.03% | 50,215 | 137,947,627 |
| 2024-05-21 | 27.69 | 28.92 | 27.55 | 28.09 | +0.25% | 74,995 | 212,236,637 |
| 2024-05-20 | 26.31 | 28.02 | 26.27 | 28.02 | +5.02% | 78,041 | 213,951,149 |
| 2024-05-17 | 26.78 | 27.25 | 26.36 | 26.68 | -0.45% | 60,506 | 161,687,560 |
| 2024-05-16 | 27.33 | 28.38 | 26.71 | 26.8 | -3.25% | 84,225 | 230,335,322 |
| 2024-05-15 | 28.27 | 29.28 | 26.98 | 27.7 | -7.05% | 117,226 | 330,195,755 |
| 2024-05-14 | 27.03 | 29.81 | 26.6 | 29.8 | +9.96% | 136,714 | 389,206,679 |
| 2024-05-13 | 25.4 | 28.18 | 24.95 | 27.1 | +5.04% | 109,882 | 290,847,995 |
| 2024-05-10 | 24.81 | 26.85 | 24.62 | 25.8 | +3.57% | 90,738 | 233,457,770 |
| 2024-05-09 | 23.84 | 25.74 | 23.8 | 24.91 | +3.45% | 71,835 | 179,452,208 |
| 2024-05-08 | 24 | 24.62 | 23.58 | 24.08 | +0.33% | 40,832 | 98,488,460 |
| 2024-05-07 | 24.11 | 24.2 | 23.8 | 24 | -0.95% | 33,919 | 81,323,712 |
| 2024-05-06 | 23.7 | 24.36 | 23.56 | 24.23 | +3.02% | 48,594 | 116,892,373 |
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：