股票概览
30.4
-0.39%
-0.12
30.9
开盘价
31.5
最高价
30.3
最低价
20,352
成交量
数据更新至: 2024-05-31
技术指标
31.52
MA5 (5日均线)
34.96
MA10 (10日均线)
38.46
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 | 30.9 | 31.5 | 30.3 | 30.4 | -0.39% | 20,352 | 62,689,380 |
| 2024-05-30 | 31.51 | 31.51 | 30.33 | 30.52 | -3.48% | 17,871 | 55,076,197 |
| 2024-05-29 | 32.1 | 32.25 | 31.24 | 31.62 | -1.16% | 16,509 | 52,344,955 |
| 2024-05-28 | 33.05 | 33.27 | 31.67 | 31.99 | -3.24% | 31,329 | 100,976,946 |
| 2024-05-27 | 36.64 | 37.31 | 33.06 | 33.06 | -9.99% | 42,430 | 144,774,183 |
| 2024-05-24 | 38.52 | 38.52 | 36.69 | 36.73 | -4.65% | 12,822 | 47,730,705 |
| 2024-05-23 | 38.97 | 39 | 37.8 | 38.52 | +0.5% | 9,368 | 36,041,770 |
| 2024-05-22 | 38.87 | 39.22 | 37.73 | 38.33 | -2.27% | 12,297 | 47,075,504 |
| 2024-05-21 | 39.05 | 40.38 | 38.49 | 39.22 | +0.03% | 17,291 | 68,297,547 |
| 2024-05-20 | 38.5 | 40.07 | 37.31 | 39.21 | +4.06% | 21,213 | 81,829,053 |
| 2024-05-17 | 37.3 | 38.2 | 36.88 | 37.68 | +1.05% | 13,368 | 50,111,025 |
| 2024-05-16 | 38.99 | 40.69 | 37.14 | 37.29 | -6.19% | 25,648 | 97,791,805 |
| 2024-05-15 | 39.79 | 42.01 | 39.6 | 39.75 | -0.08% | 16,449 | 66,862,167 |
| 2024-05-14 | 42.6 | 42.67 | 39.28 | 39.78 | -6.4% | 17,549 | 71,543,466 |
| 2024-05-13 | 40.42 | 43.79 | 39.9 | 42.5 | +0.69% | 17,380 | 73,648,066 |
| 2024-05-10 | 45.2 | 45.48 | 42.21 | 42.21 | -10% | 29,814 | 128,634,759 |
| 2024-05-09 | 46.07 | 49.5 | 45.31 | 46.9 | +3.53% | 22,063 | 105,583,567 |
| 2024-05-08 | 46 | 46.88 | 43.02 | 45.3 | -0.33% | 21,457 | 97,174,932 |
| 2024-05-07 | 42.51 | 46.55 | 41.91 | 45.45 | +6.57% | 30,427 | 135,553,081 |
| 2024-05-06 | 39.99 | 42.8 | 39 | 42.65 | +9.61% | 23,013 | 95,530,026 |
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：