股票概览
31.22
+1.53%
+0.47
31.15
开盘价
31.67
最高价
30.75
最低价
22,386
成交量
数据更新至: 2024-05-31
技术指标
31.88
MA5 (5日均线)
34.77
MA10 (10日均线)
35.78
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 | 31.15 | 31.67 | 30.75 | 31.22 | +1.53% | 22,386 | 69,874,602 |
| 2024-05-30 | 31.39 | 32.2 | 30.75 | 30.75 | -3.45% | 28,051 | 87,738,526 |
| 2024-05-29 | 29.06 | 32.1 | 29.02 | 31.85 | -0.78% | 41,226 | 126,876,909 |
| 2024-05-28 | 33 | 33.04 | 32.1 | 32.1 | -4.15% | 26,405 | 85,432,611 |
| 2024-05-27 | 34.16 | 34.16 | 32.11 | 33.49 | -4.61% | 42,507 | 139,743,890 |
| 2024-05-24 | 37.2 | 37.7 | 35.11 | 35.11 | -10% | 55,619 | 198,529,945 |
| 2024-05-23 | 38.64 | 39.65 | 38.3 | 39.01 | +1.19% | 84,666 | 330,021,559 |
| 2024-05-22 | 36.8 | 39.2 | 36.28 | 38.55 | +3.57% | 67,094 | 253,197,861 |
| 2024-05-21 | 38 | 38 | 36.14 | 37.22 | -3.07% | 50,755 | 186,970,966 |
| 2024-05-20 | 37 | 38.8 | 36.9 | 38.4 | +1.16% | 70,534 | 267,820,609 |
| 2024-05-17 | 36.3 | 38 | 35.43 | 37.96 | +6.96% | 74,643 | 276,941,921 |
| 2024-05-16 | 35.05 | 36.19 | 35.05 | 35.49 | +0.4% | 32,952 | 117,352,988 |
| 2024-05-15 | 35.3 | 36.49 | 34.5 | 35.35 | -0.81% | 38,433 | 136,978,205 |
| 2024-05-14 | 35.42 | 35.94 | 34.2 | 35.64 | +0.62% | 42,860 | 150,277,887 |
| 2024-05-13 | 37.16 | 37.29 | 34.94 | 35.42 | -7.06% | 54,673 | 195,229,114 |
| 2024-05-10 | 39.09 | 40.4 | 38.02 | 38.11 | -2.56% | 73,104 | 285,259,175 |
| 2024-05-09 | 38.11 | 39.76 | 36.64 | 39.11 | +2.03% | 93,401 | 355,453,515 |
| 2024-05-08 | 40.7 | 40.7 | 38.02 | 38.33 | +0.84% | 123,388 | 483,607,121 |
| 2024-05-07 | 35 | 38.01 | 34.72 | 38.01 | +10.01% | 42,558 | 158,296,098 |
| 2024-05-06 | 35.27 | 35.66 | 34.2 | 34.55 | -0.97% | 40,794 | 142,063,742 |
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：