股票概览
30.25
+2.09%
+0.62
29.81
开盘价
30.63
最高价
29.78
最低价
7,381
成交量
数据更新至: 2024-05-31
技术指标
29.86
MA5 (5日均线)
29.91
MA10 (10日均线)
29.39
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 | 29.81 | 30.63 | 29.78 | 30.25 | +2.09% | 7,381 | 22,323,649 |
| 2024-05-30 | 29.63 | 30.13 | 29.03 | 29.63 | -0.67% | 3,097 | 9,197,469 |
| 2024-05-29 | 29.77 | 30.97 | 29.44 | 29.83 | +0.44% | 6,105 | 18,341,692 |
| 2024-05-28 | 30 | 31.49 | 28.82 | 29.7 | -0.67% | 9,256 | 27,966,700 |
| 2024-05-27 | 29.8 | 30.08 | 28.82 | 29.9 | -0.66% | 6,951 | 20,500,856 |
| 2024-05-24 | 30 | 30.87 | 29 | 30.1 | +2.03% | 11,010 | 32,956,818 |
| 2024-05-23 | 30.26 | 30.54 | 29.38 | 29.5 | -2.51% | 6,652 | 19,809,485 |
| 2024-05-22 | 29.45 | 30.5 | 29.45 | 30.26 | +1.71% | 8,717 | 26,057,177 |
| 2024-05-21 | 30.16 | 30.25 | 29.49 | 29.75 | -1.42% | 7,255 | 21,608,086 |
| 2024-05-20 | 29.6 | 31.65 | 29.51 | 30.18 | +1.82% | 13,860 | 42,652,215 |
| 2024-05-17 | 27.92 | 30.15 | 27.92 | 29.64 | +6.24% | 16,267 | 47,953,615 |
| 2024-05-16 | 27.07 | 28.29 | 26.77 | 27.9 | +3.33% | 13,029 | 36,176,888 |
| 2024-05-15 | 28.26 | 28.33 | 26.91 | 27 | -3.05% | 9,154 | 25,110,268 |
| 2024-05-14 | 26.81 | 28.08 | 26.81 | 27.85 | +3.49% | 9,450 | 26,058,827 |
| 2024-05-13 | 29.16 | 29.17 | 26.65 | 26.91 | -6.37% | 15,903 | 43,395,732 |
| 2024-05-10 | 29.96 | 30.23 | 28.5 | 28.74 | -3.94% | 9,505 | 27,614,608 |
| 2024-05-09 | 30.45 | 30.7 | 29.76 | 29.92 | -0.27% | 6,318 | 19,063,306 |
| 2024-05-08 | 30.3 | 31 | 29.66 | 30 | -1.48% | 6,744 | 20,405,697 |
| 2024-05-07 | 30.18 | 30.5 | 29.63 | 30.45 | +0.26% | 8,790 | 26,438,956 |
| 2024-05-06 | 29.2 | 30.57 | 29.15 | 30.37 | +4.44% | 11,903 | 35,546,804 |
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：