股票概览
30.19
-0.98%
-0.3
30.57
开盘价
30.86
最高价
30.11
最低价
4,764
成交量
数据更新至: 2024-05-31
技术指标
30.86
MA5 (5日均线)
31.37
MA10 (10日均线)
31.83
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 | 30.57 | 30.86 | 30.11 | 30.19 | -0.98% | 4,764 | 14,490,806 |
| 2024-05-30 | 30.6 | 31.05 | 30.34 | 30.49 | -0.55% | 2,435 | 7,470,992 |
| 2024-05-29 | 31.47 | 31.52 | 30.61 | 30.66 | -1.67% | 3,332 | 10,291,710 |
| 2024-05-28 | 31.79 | 31.99 | 31.12 | 31.18 | -1.95% | 4,209 | 13,229,335 |
| 2024-05-27 | 31.05 | 31.95 | 30.71 | 31.8 | +2.42% | 5,442 | 17,194,198 |
| 2024-05-24 | 30.85 | 31.39 | 30.42 | 31.05 | -0.1% | 4,687 | 14,488,288 |
| 2024-05-23 | 31.87 | 31.87 | 30.55 | 31.08 | -1.83% | 8,024 | 24,942,381 |
| 2024-05-22 | 32.78 | 32.8 | 31.57 | 31.66 | -3.03% | 7,305 | 23,375,421 |
| 2024-05-21 | 32.78 | 33.11 | 32.56 | 32.65 | -0.91% | 4,006 | 13,164,803 |
| 2024-05-20 | 31.94 | 33.47 | 31.94 | 32.95 | +2.65% | 10,086 | 33,310,658 |
| 2024-05-17 | 31.75 | 32.35 | 31.55 | 32.1 | +0.25% | 3,496 | 11,181,893 |
| 2024-05-16 | 31.55 | 32.68 | 31.54 | 32.02 | +1.62% | 4,944 | 15,870,179 |
| 2024-05-15 | 32.93 | 33.2 | 31.49 | 31.51 | -5.12% | 9,506 | 30,614,720 |
| 2024-05-14 | 33.33 | 33.63 | 32.8 | 33.21 | +0.85% | 10,175 | 33,735,236 |
| 2024-05-13 | 32.94 | 33.52 | 32.5 | 32.93 | -0.51% | 8,542 | 28,167,738 |
| 2024-05-10 | 33.47 | 33.5 | 32.59 | 33.1 | +0.24% | 7,372 | 24,317,679 |
| 2024-05-09 | 32.04 | 33.9 | 31.93 | 33.02 | +3.12% | 14,224 | 47,201,213 |
| 2024-05-08 | 31.99 | 32.22 | 31.2 | 32.02 | +0.09% | 12,791 | 40,535,031 |
| 2024-05-07 | 31.01 | 32.37 | 30.63 | 31.99 | +3.19% | 17,507 | 55,350,355 |
| 2024-05-06 | 31.25 | 31.86 | 30.63 | 31 | -0.77% | 15,034 | 46,860,569 |
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：