股票概览
30.84
-2.37%
-0.75
31.2
开盘价
31.6
最高价
30.8
最低价
196,811
成交量
数据更新至: 2024-05-31
技术指标
30.74
MA5 (5日均线)
29.17
MA10 (10日均线)
28.95
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 | 31.2 | 31.6 | 30.8 | 30.84 | -2.37% | 196,811 | 612,154,614 |
| 2024-05-30 | 30.64 | 32.34 | 30.5 | 31.59 | +3.07% | 300,220 | 946,924,501 |
| 2024-05-29 | 30.53 | 31.95 | 30.35 | 30.65 | -0.81% | 278,189 | 860,831,117 |
| 2024-05-28 | 31.6 | 32.71 | 30.31 | 30.9 | +3.9% | 432,734 | 1,357,059,509 |
| 2024-05-27 | 27.1 | 29.74 | 27.01 | 29.74 | +9.99% | 187,598 | 538,549,377 |
| 2024-05-24 | 27.89 | 27.97 | 27 | 27.04 | -1.39% | 57,321 | 157,395,057 |
| 2024-05-23 | 27.8 | 28.38 | 27.36 | 27.42 | -1.37% | 69,526 | 193,261,754 |
| 2024-05-22 | 27.54 | 27.87 | 27.23 | 27.8 | +0.8% | 41,794 | 115,169,155 |
| 2024-05-21 | 28 | 28.11 | 27.48 | 27.58 | -1.85% | 48,366 | 133,811,903 |
| 2024-05-20 | 28.48 | 28.8 | 27.97 | 28.1 | -0.74% | 53,492 | 151,365,201 |
| 2024-05-17 | 27.8 | 28.33 | 27.72 | 28.31 | +1.29% | 42,857 | 120,474,660 |
| 2024-05-16 | 28.25 | 28.45 | 27.85 | 27.95 | -0.36% | 40,102 | 112,770,785 |
| 2024-05-15 | 28.2 | 28.53 | 27.82 | 28.05 | -0.67% | 41,773 | 117,547,108 |
| 2024-05-14 | 28.28 | 28.8 | 28.17 | 28.24 | -0.7% | 44,012 | 124,714,199 |
| 2024-05-13 | 28.52 | 28.76 | 28.07 | 28.44 | -0.56% | 49,192 | 139,731,163 |
| 2024-05-10 | 29.3 | 29.44 | 28.57 | 28.6 | -2.26% | 45,921 | 132,021,195 |
| 2024-05-09 | 29.31 | 29.55 | 29.13 | 29.26 | +0.72% | 53,497 | 156,798,730 |
| 2024-05-08 | 29.51 | 29.7 | 28.82 | 29.05 | -2.09% | 65,374 | 190,423,206 |
| 2024-05-07 | 29.48 | 29.94 | 29.4 | 29.67 | 0% | 67,447 | 200,264,635 |
| 2024-05-06 | 29.6 | 29.91 | 29.06 | 29.67 | +1.09% | 122,117 | 359,666,669 |
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：