股票概览
29.95
-0.6%
-0.18
30.13
开盘价
30.38
最高价
29.57
最低价
2,599
成交量
数据更新至: 2024-05-31
技术指标
30.17
MA5 (5日均线)
30.57
MA10 (10日均线)
30.98
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 | 30.13 | 30.38 | 29.57 | 29.95 | -0.6% | 2,599 | 7,773,776 |
| 2024-05-30 | 30.8 | 30.8 | 29.87 | 30.13 | -1.89% | 3,295 | 9,943,186 |
| 2024-05-29 | 30.35 | 30.72 | 29.7 | 30.71 | +1.19% | 6,257 | 18,861,097 |
| 2024-05-28 | 30.11 | 30.83 | 29.86 | 30.35 | +2.19% | 6,852 | 20,880,877 |
| 2024-05-27 | 30.12 | 30.12 | 29.37 | 29.7 | -0.97% | 4,791 | 14,257,621 |
| 2024-05-24 | 30.5 | 30.78 | 29.85 | 29.99 | -0.7% | 4,861 | 14,634,604 |
| 2024-05-23 | 31 | 31.35 | 30.09 | 30.2 | -3.14% | 6,294 | 19,346,782 |
| 2024-05-22 | 31.1 | 31.2 | 30.53 | 31.18 | +0.91% | 7,524 | 23,177,137 |
| 2024-05-21 | 32.6 | 32.65 | 30.73 | 30.9 | -5.21% | 13,561 | 42,721,075 |
| 2024-05-20 | 32.8 | 33.44 | 32.08 | 32.6 | +1.65% | 12,022 | 39,225,109 |
| 2024-05-17 | 32.4 | 32.6 | 32.06 | 32.07 | -0.59% | 5,714 | 18,423,508 |
| 2024-05-16 | 32.11 | 32.95 | 32.06 | 32.26 | +0.66% | 8,893 | 28,887,667 |
| 2024-05-15 | 29.78 | 32.66 | 29.78 | 32.05 | +0.06% | 11,451 | 36,540,560 |
| 2024-05-14 | 30.49 | 32.19 | 30.49 | 32.03 | +5.12% | 10,610 | 33,677,258 |
| 2024-05-13 | 33.28 | 33.28 | 30.24 | 30.47 | -3.76% | 10,100 | 31,330,228 |
| 2024-05-10 | 31.81 | 32.18 | 31.39 | 31.66 | -0.66% | 7,372 | 23,374,641 |
| 2024-05-09 | 30.8 | 32.31 | 30.5 | 31.87 | +3.61% | 9,327 | 29,463,937 |
| 2024-05-08 | 30.3 | 30.84 | 30.2 | 30.76 | +0.79% | 5,461 | 16,689,776 |
| 2024-05-07 | 29.87 | 30.7 | 29.65 | 30.52 | +1.36% | 9,039 | 27,427,030 |
| 2024-05-06 | 30.2 | 30.47 | 29.18 | 30.11 | +0.23% | 7,402 | 22,026,149 |
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：