股票概览
30.1
+2.24%
+0.66
29.66
开盘价
30.36
最高价
29.56
最低价
12,432
成交量
数据更新至: 2024-05-31
技术指标
29.59
MA5 (5日均线)
30.18
MA10 (10日均线)
31.85
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 | 29.66 | 30.36 | 29.56 | 30.1 | +2.24% | 12,432 | 37,285,111 |
| 2024-05-30 | 29.16 | 29.55 | 28.95 | 29.44 | +0.55% | 8,075 | 23,641,511 |
| 2024-05-29 | 29.78 | 30.08 | 29.19 | 29.28 | -1.18% | 8,238 | 24,407,974 |
| 2024-05-28 | 29.38 | 30.3 | 28.95 | 29.63 | +0.44% | 14,540 | 43,236,977 |
| 2024-05-27 | 29.58 | 29.9 | 28.65 | 29.5 | -0.34% | 12,812 | 37,319,677 |
| 2024-05-24 | 30.5 | 30.5 | 29.44 | 29.6 | -1.53% | 11,421 | 34,008,758 |
| 2024-05-23 | 31.36 | 31.36 | 29.92 | 30.06 | -4.15% | 11,738 | 35,670,629 |
| 2024-05-22 | 31.19 | 31.5 | 30.5 | 31.36 | +1.79% | 12,021 | 37,282,583 |
| 2024-05-21 | 31.97 | 31.97 | 30.7 | 30.81 | -3.81% | 12,112 | 37,616,043 |
| 2024-05-20 | 31.6 | 32.62 | 31.56 | 32.03 | +0.82% | 11,246 | 36,146,725 |
| 2024-05-17 | 31.73 | 31.98 | 31.17 | 31.77 | +0.38% | 10,152 | 32,013,109 |
| 2024-05-16 | 32.3 | 32.3 | 31.6 | 31.65 | -1.25% | 11,070 | 35,317,428 |
| 2024-05-15 | 33.21 | 33.21 | 32.05 | 32.05 | -2.88% | 8,630 | 27,887,056 |
| 2024-05-14 | 32.79 | 33.99 | 32.63 | 33 | +1.01% | 13,585 | 45,226,908 |
| 2024-05-13 | 34.95 | 35.27 | 32.57 | 32.67 | -3.54% | 20,905 | 69,930,557 |
| 2024-05-10 | 35.17 | 35.41 | 33.6 | 33.87 | -4.13% | 22,319 | 76,705,138 |
| 2024-05-09 | 35.6 | 35.81 | 34.61 | 35.33 | +0.03% | 20,220 | 71,373,120 |
| 2024-05-08 | 34.99 | 35.85 | 34.48 | 35.32 | +1.06% | 25,058 | 88,299,669 |
| 2024-05-07 | 34.88 | 35.2 | 34.22 | 34.95 | +0.89% | 16,717 | 58,096,145 |
| 2024-05-06 | 34.05 | 34.86 | 33.5 | 34.64 | +4.56% | 18,527 | 63,719,051 |
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：