股票概览
31.5
+1.51%
+0.47
31.36
开盘价
31.84
最高价
30.88
最低价
6,934
成交量
数据更新至: 2024-05-31
技术指标
30.75
MA5 (5日均线)
30.73
MA10 (10日均线)
31.15
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 | 31.36 | 31.84 | 30.88 | 31.5 | +1.51% | 6,934 | 21,860,204 |
| 2024-05-30 | 30.1 | 31.36 | 29.93 | 31.03 | +1.9% | 6,451 | 19,897,487 |
| 2024-05-29 | 30.61 | 31.09 | 30.15 | 30.45 | -0.13% | 3,283 | 10,037,959 |
| 2024-05-28 | 30.49 | 31.42 | 29.76 | 30.49 | +0.76% | 6,641 | 20,535,745 |
| 2024-05-27 | 30.34 | 30.34 | 29.06 | 30.26 | +1.68% | 5,947 | 17,623,995 |
| 2024-05-24 | 30.55 | 30.69 | 29.7 | 29.76 | -2.59% | 3,814 | 11,507,381 |
| 2024-05-23 | 31.47 | 31.47 | 30.45 | 30.55 | -2.64% | 4,333 | 13,337,253 |
| 2024-05-22 | 30.98 | 31.47 | 30.71 | 31.38 | +1.55% | 5,592 | 17,423,233 |
| 2024-05-21 | 30.95 | 31.25 | 30.52 | 30.9 | -0.1% | 5,967 | 18,405,447 |
| 2024-05-20 | 30.97 | 31.58 | 30.53 | 30.93 | -0.1% | 7,067 | 21,971,030 |
| 2024-05-17 | 30.78 | 30.98 | 30 | 30.96 | +1.74% | 4,495 | 13,796,900 |
| 2024-05-16 | 30.68 | 30.99 | 30.28 | 30.43 | +0.56% | 4,506 | 13,796,558 |
| 2024-05-15 | 30.61 | 30.88 | 30.06 | 30.26 | -1.21% | 4,165 | 12,662,228 |
| 2024-05-14 | 30.15 | 30.85 | 30.15 | 30.63 | +1.63% | 4,638 | 14,175,738 |
| 2024-05-13 | 31.26 | 31.26 | 29.98 | 30.14 | -4.17% | 10,837 | 32,891,398 |
| 2024-05-10 | 32.86 | 33.06 | 31.36 | 31.45 | -3.97% | 9,203 | 29,316,178 |
| 2024-05-09 | 32.48 | 33.29 | 32.48 | 32.75 | +1.14% | 7,303 | 24,057,595 |
| 2024-05-08 | 33.02 | 33.35 | 32.31 | 32.38 | -3.05% | 7,525 | 24,572,099 |
| 2024-05-07 | 33.6 | 33.6 | 32.58 | 33.4 | +0.33% | 6,971 | 23,167,098 |
| 2024-05-06 | 34.46 | 34.46 | 33.2 | 33.29 | +0.27% | 10,866 | 36,455,101 |
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：