股票概览
30.82
0%
0
30.51
开盘价
31.33
最高价
30.51
最低价
7,209
成交量
数据更新至: 2024-05-31
技术指标
30.50
MA5 (5日均线)
30.44
MA10 (10日均线)
31.25
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 | 30.51 | 31.33 | 30.51 | 30.82 | 0% | 7,209 | 22,339,901 |
| 2024-05-30 | 30.09 | 31.18 | 30.02 | 30.82 | +0.46% | 7,604 | 23,323,152 |
| 2024-05-29 | 30.78 | 31.46 | 30.29 | 30.68 | 0% | 13,141 | 40,570,149 |
| 2024-05-28 | 29.03 | 31.2 | 28.81 | 30.68 | +4.07% | 19,619 | 59,741,875 |
| 2024-05-27 | 28.8 | 29.6 | 27.68 | 29.48 | +1.52% | 19,456 | 55,574,401 |
| 2024-05-24 | 29.97 | 30.56 | 28.94 | 29.04 | -3.55% | 17,154 | 50,571,668 |
| 2024-05-23 | 30.9 | 31.12 | 29.98 | 30.11 | -3.52% | 8,933 | 27,161,290 |
| 2024-05-22 | 30.48 | 31.74 | 30.04 | 31.21 | +1.66% | 16,976 | 52,259,045 |
| 2024-05-21 | 30.88 | 31.12 | 30.05 | 30.7 | -0.39% | 12,285 | 37,551,287 |
| 2024-05-20 | 30.39 | 31.53 | 29.96 | 30.82 | +1.41% | 16,109 | 49,916,375 |
| 2024-05-17 | 29.75 | 30.47 | 29.6 | 30.39 | +1.81% | 13,239 | 39,837,692 |
| 2024-05-16 | 30.59 | 30.71 | 29.66 | 29.85 | -1.16% | 13,775 | 41,334,489 |
| 2024-05-15 | 30.5 | 31.01 | 29.93 | 30.2 | -1.95% | 13,617 | 41,360,045 |
| 2024-05-14 | 30.5 | 31.99 | 30.41 | 30.8 | -0.16% | 18,453 | 57,165,328 |
| 2024-05-13 | 31.66 | 31.66 | 30.27 | 30.85 | -4.73% | 27,508 | 85,225,690 |
| 2024-05-10 | 33.41 | 33.75 | 32.08 | 32.38 | -2.2% | 23,675 | 77,053,397 |
| 2024-05-09 | 33.5 | 33.93 | 32.86 | 33.11 | +0.15% | 23,833 | 79,123,537 |
| 2024-05-08 | 34.61 | 35.25 | 32.85 | 33.06 | -5.14% | 22,340 | 74,902,432 |
| 2024-05-07 | 34.74 | 35.3 | 34.03 | 34.85 | -0.83% | 24,362 | 84,575,747 |
| 2024-05-06 | 34.99 | 35.98 | 34.49 | 35.14 | 0% | 32,410 | 114,054,588 |
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：