股票概览
30.93
+4.18%
+1.24
30.6
开盘价
31.63
最高价
30
最低价
27,534
成交量
数据更新至: 2024-05-31
技术指标
29.77
MA5 (5日均线)
29.51
MA10 (10日均线)
30.02
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 | 30.6 | 31.63 | 30 | 30.93 | +4.18% | 27,534 | 85,128,857 |
| 2024-05-30 | 29.11 | 29.93 | 28.6 | 29.69 | +1.37% | 12,060 | 35,282,912 |
| 2024-05-29 | 29.95 | 30.14 | 29.22 | 29.29 | -2.98% | 9,079 | 26,945,916 |
| 2024-05-28 | 29 | 30.48 | 29 | 30.19 | +5.01% | 17,885 | 53,670,829 |
| 2024-05-27 | 28.8 | 28.98 | 28.15 | 28.75 | +0.14% | 5,224 | 14,904,547 |
| 2024-05-24 | 28.92 | 29.25 | 28.5 | 28.71 | -0.14% | 5,325 | 15,368,168 |
| 2024-05-23 | 29.39 | 29.4 | 28.68 | 28.75 | -2.51% | 5,172 | 14,972,172 |
| 2024-05-22 | 29.6 | 29.7 | 29.18 | 29.49 | +0.58% | 4,355 | 12,820,478 |
| 2024-05-21 | 30.11 | 30.11 | 29.12 | 29.32 | -2.14% | 7,157 | 21,074,000 |
| 2024-05-20 | 29.72 | 30.23 | 29.66 | 29.96 | +0.81% | 6,712 | 20,076,440 |
| 2024-05-17 | 29.59 | 29.79 | 29.4 | 29.72 | +0.58% | 5,348 | 15,823,562 |
| 2024-05-16 | 29.89 | 29.89 | 29.46 | 29.55 | 0% | 5,336 | 15,808,044 |
| 2024-05-15 | 29.91 | 30 | 29.4 | 29.55 | -1.5% | 6,882 | 20,431,872 |
| 2024-05-14 | 30.02 | 30.5 | 29.91 | 30 | -0.3% | 6,622 | 19,931,174 |
| 2024-05-13 | 31.39 | 31.39 | 30.02 | 30.09 | -4.14% | 14,932 | 45,617,356 |
| 2024-05-10 | 31.75 | 32.22 | 31.31 | 31.39 | -1.13% | 10,406 | 32,903,509 |
| 2024-05-09 | 32.33 | 32.33 | 31.49 | 31.75 | -1.85% | 20,010 | 63,733,081 |
| 2024-05-08 | 30.79 | 32.88 | 30.79 | 32.35 | +5.03% | 31,900 | 102,913,194 |
| 2024-05-07 | 30.3 | 31.02 | 30.01 | 30.8 | +2.05% | 10,937 | 33,484,745 |
| 2024-05-06 | 30 | 30.38 | 29.8 | 30.18 | +1.11% | 8,967 | 27,008,141 |
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：