股票概览
30.85
+2.8%
+0.84
30
开盘价
31.15
最高价
30
最低价
15,356
成交量
数据更新至: 2024-05-31
技术指标
30.47
MA5 (5日均线)
30.22
MA10 (10日均线)
29.67
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 | 31.15 | 30 | 30.85 | +2.8% | 15,356 | 47,255,643 |
| 2024-05-30 | 29.96 | 30.49 | 29.83 | 30.01 | -0.56% | 9,909 | 29,873,909 |
| 2024-05-29 | 30.6 | 30.7 | 29.96 | 30.18 | -1.37% | 12,355 | 37,346,472 |
| 2024-05-28 | 30.52 | 30.86 | 30.52 | 30.6 | -0.39% | 10,571 | 32,444,768 |
| 2024-05-27 | 29.98 | 30.76 | 29.69 | 30.72 | +2.95% | 14,583 | 44,299,142 |
| 2024-05-24 | 30.12 | 30.15 | 29.51 | 29.84 | +0.37% | 9,942 | 29,676,137 |
| 2024-05-23 | 30.13 | 30.15 | 29.6 | 29.73 | -1.33% | 7,305 | 21,824,096 |
| 2024-05-22 | 30.13 | 30.46 | 29.93 | 30.13 | -0.13% | 7,324 | 22,126,448 |
| 2024-05-21 | 29.67 | 30.33 | 29.58 | 30.17 | +0.73% | 12,233 | 36,820,329 |
| 2024-05-20 | 30.47 | 30.5 | 29.42 | 29.95 | -1.71% | 17,758 | 53,014,046 |
| 2024-05-17 | 29.92 | 30.5 | 29.6 | 30.47 | +2.08% | 17,212 | 52,101,583 |
| 2024-05-16 | 29.52 | 30.13 | 29.52 | 29.85 | +2.12% | 18,881 | 56,325,541 |
| 2024-05-15 | 29.24 | 29.79 | 28.91 | 29.23 | +0.45% | 8,641 | 25,399,114 |
| 2024-05-14 | 29 | 29.36 | 28.8 | 29.1 | +0.24% | 9,784 | 28,489,167 |
| 2024-05-13 | 28.81 | 29.5 | 28.61 | 29.03 | +0.03% | 16,449 | 47,777,241 |
| 2024-05-10 | 28.5 | 29.91 | 28.5 | 29.02 | +1.26% | 24,610 | 72,224,769 |
| 2024-05-09 | 28.67 | 29.06 | 28.25 | 28.66 | +1.24% | 11,247 | 32,324,980 |
| 2024-05-08 | 28.73 | 28.87 | 28.02 | 28.31 | -1.46% | 12,965 | 36,970,729 |
| 2024-05-07 | 28.55 | 28.82 | 28.3 | 28.73 | -0.14% | 12,419 | 35,546,665 |
| 2024-05-06 | 27.9 | 28.79 | 27.87 | 28.77 | +3.01% | 15,990 | 45,395,741 |
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：