股票概览
32.1
+1.36%
+0.43
31.64
开盘价
32.47
最高价
31.42
最低价
5,715
成交量
数据更新至: 2024-05-31
技术指标
31.87
MA5 (5日均线)
32.55
MA10 (10日均线)
32.52
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 | 31.64 | 32.47 | 31.42 | 32.1 | +1.36% | 5,715 | 18,291,231 |
| 2024-05-30 | 31.31 | 31.91 | 30.88 | 31.67 | +0.28% | 5,579 | 17,489,673 |
| 2024-05-29 | 31.79 | 32.39 | 31.4 | 31.58 | -0.41% | 4,785 | 15,229,162 |
| 2024-05-28 | 32.28 | 32.55 | 31.6 | 31.71 | -1.77% | 4,981 | 15,914,846 |
| 2024-05-27 | 32.41 | 32.46 | 31.51 | 32.28 | -0.25% | 5,891 | 18,802,979 |
| 2024-05-24 | 33.25 | 33.65 | 32.31 | 32.36 | -2.74% | 7,053 | 23,069,533 |
| 2024-05-23 | 33.65 | 34.55 | 33.1 | 33.27 | -2.29% | 7,468 | 25,180,356 |
| 2024-05-22 | 33.53 | 34.19 | 33.23 | 34.05 | +0.5% | 6,403 | 21,639,055 |
| 2024-05-21 | 32.58 | 34.23 | 32.4 | 33.88 | +3.93% | 14,999 | 50,575,943 |
| 2024-05-20 | 31.88 | 33.29 | 31.52 | 32.6 | +2.55% | 9,037 | 29,526,820 |
| 2024-05-17 | 31.1 | 31.82 | 30.73 | 31.79 | +2.38% | 4,975 | 15,653,857 |
| 2024-05-16 | 31.4 | 31.94 | 30.98 | 31.05 | -1.24% | 6,083 | 19,107,773 |
| 2024-05-15 | 31.66 | 32.41 | 31.38 | 31.44 | -0.41% | 4,735 | 15,054,987 |
| 2024-05-14 | 31.38 | 32.1 | 31.25 | 31.57 | +0.61% | 6,502 | 20,621,617 |
| 2024-05-13 | 32.52 | 32.53 | 31.12 | 31.38 | -3.98% | 8,699 | 27,529,647 |
| 2024-05-10 | 33.43 | 33.49 | 32.49 | 32.68 | -1.89% | 6,581 | 21,613,295 |
| 2024-05-09 | 33.55 | 34.05 | 33.28 | 33.31 | -0.15% | 8,806 | 29,626,000 |
| 2024-05-08 | 34.5 | 34.5 | 33.2 | 33.36 | -2.85% | 5,393 | 18,095,323 |
| 2024-05-07 | 34.2 | 34.51 | 33.6 | 34.34 | +1.03% | 9,412 | 32,015,476 |
| 2024-05-06 | 33.24 | 34.44 | 33.08 | 33.99 | +3% | 10,306 | 34,971,849 |
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：