股票概览
31.85
-0.78%
-0.25
32.3
开盘价
32.8
最高价
31.8
最低价
28,453
成交量
数据更新至: 2024-05-31
技术指标
32.59
MA5 (5日均线)
32.87
MA10 (10日均线)
32.12
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 | 32.3 | 32.8 | 31.8 | 31.85 | -0.78% | 28,453 | 91,780,173 |
| 2024-05-30 | 33.3 | 33.5 | 32.02 | 32.1 | -2.46% | 37,118 | 120,348,477 |
| 2024-05-29 | 33.1 | 33.39 | 32.7 | 32.91 | -0.87% | 26,651 | 87,977,630 |
| 2024-05-28 | 33.4 | 34.79 | 33.14 | 33.2 | +0.91% | 43,145 | 146,166,033 |
| 2024-05-27 | 32.82 | 33.69 | 32.39 | 32.9 | +0.03% | 34,467 | 113,624,022 |
| 2024-05-24 | 32.68 | 33.6 | 32.5 | 32.89 | +1.04% | 30,349 | 99,860,815 |
| 2024-05-23 | 33.79 | 33.79 | 32.42 | 32.55 | -4.18% | 36,376 | 119,564,426 |
| 2024-05-22 | 33.29 | 34.48 | 33.06 | 33.97 | +3% | 50,761 | 171,680,394 |
| 2024-05-21 | 33.12 | 33.37 | 32.8 | 32.98 | -1.17% | 22,344 | 73,810,515 |
| 2024-05-20 | 31.8 | 33.69 | 31.41 | 33.37 | +5.37% | 51,827 | 170,191,537 |
| 2024-05-17 | 30.71 | 31.88 | 30.65 | 31.67 | +1.51% | 41,119 | 127,781,924 |
| 2024-05-16 | 31.8 | 32.45 | 31.06 | 31.2 | -2.23% | 37,061 | 117,238,211 |
| 2024-05-15 | 32.8 | 33.5 | 31.66 | 31.91 | -1.33% | 45,750 | 148,154,642 |
| 2024-05-14 | 32.18 | 32.6 | 31.88 | 32.34 | -0.34% | 33,827 | 108,927,545 |
| 2024-05-13 | 30.95 | 33.27 | 30.57 | 32.45 | +4.31% | 74,069 | 238,751,177 |
| 2024-05-10 | 31.2 | 31.22 | 30.56 | 31.11 | -0.86% | 34,262 | 106,024,439 |
| 2024-05-09 | 31.17 | 31.5 | 31 | 31.38 | +1.59% | 31,914 | 99,813,568 |
| 2024-05-08 | 31.08 | 31.46 | 30.34 | 30.89 | -0.87% | 52,508 | 162,579,009 |
| 2024-05-07 | 29.6 | 31.58 | 29.48 | 31.16 | +5.27% | 89,133 | 275,319,650 |
| 2024-05-06 | 28.58 | 29.77 | 28.5 | 29.6 | +5% | 74,136 | 216,312,471 |
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：