股票概览
30.23
+0.6%
+0.18
30.06
开盘价
30.69
最高价
29.8
最低价
15,803
成交量
数据更新至: 2024-05-31
技术指标
29.62
MA5 (5日均线)
29.51
MA10 (10日均线)
29.86
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 | 30.06 | 30.69 | 29.8 | 30.23 | +0.6% | 15,803 | 48,037,393 |
| 2024-05-30 | 30.1 | 30.4 | 29.22 | 30.05 | +1.76% | 14,969 | 44,759,252 |
| 2024-05-29 | 29.23 | 30.2 | 29.14 | 29.53 | +1.03% | 14,568 | 43,470,209 |
| 2024-05-28 | 29.54 | 30 | 29.11 | 29.23 | +0.52% | 14,705 | 43,506,306 |
| 2024-05-27 | 28.9 | 29.1 | 27.62 | 29.08 | +2.07% | 12,636 | 35,728,242 |
| 2024-05-24 | 29.54 | 29.64 | 28.44 | 28.49 | -3.13% | 11,497 | 33,310,456 |
| 2024-05-23 | 29.72 | 29.95 | 29.28 | 29.41 | -2.03% | 9,985 | 29,530,080 |
| 2024-05-22 | 29.96 | 30.08 | 29.25 | 30.02 | +2.21% | 13,057 | 38,814,994 |
| 2024-05-21 | 29.53 | 29.63 | 29 | 29.37 | -1.14% | 10,359 | 30,381,045 |
| 2024-05-20 | 29.37 | 30.22 | 29.12 | 29.71 | +1.05% | 15,173 | 45,099,436 |
| 2024-05-17 | 28.92 | 29.4 | 28.6 | 29.4 | +1.55% | 9,876 | 28,781,931 |
| 2024-05-16 | 28.89 | 29.31 | 28.6 | 28.95 | +0.84% | 13,257 | 38,485,453 |
| 2024-05-15 | 28.5 | 29.04 | 28.15 | 28.71 | +1.66% | 17,987 | 51,451,463 |
| 2024-05-14 | 28.75 | 29.26 | 28.2 | 28.24 | -1.53% | 18,266 | 52,085,038 |
| 2024-05-13 | 24.33 | 30.35 | 24.33 | 28.68 | -5.69% | 36,486 | 106,419,057 |
| 2024-05-10 | 31.6 | 31.88 | 30.2 | 30.41 | -4.34% | 23,664 | 72,628,951 |
| 2024-05-09 | 31.1 | 31.95 | 31 | 31.79 | +2.88% | 19,535 | 61,597,974 |
| 2024-05-08 | 32.34 | 32.36 | 30.85 | 30.9 | -4.3% | 21,608 | 67,687,698 |
| 2024-05-07 | 32.9 | 32.9 | 32 | 32.29 | -1.28% | 18,001 | 58,014,825 |
| 2024-05-06 | 32.12 | 32.96 | 32.03 | 32.71 | +3.32% | 26,248 | 85,473,637 |
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：