股票概览
31.2
+0.22%
+0.07
31.09
开盘价
31.42
最高价
30.62
最低价
86,829
成交量
数据更新至: 2024-05-31
技术指标
30.00
MA5 (5日均线)
30.02
MA10 (10日均线)
31.00
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 | 31.09 | 31.42 | 30.62 | 31.2 | +0.22% | 86,829 | 270,093,261 |
| 2024-05-30 | 29.26 | 31.48 | 28.76 | 31.13 | +5.99% | 135,146 | 413,701,129 |
| 2024-05-29 | 29.24 | 29.75 | 29.11 | 29.37 | -0.17% | 51,790 | 152,419,150 |
| 2024-05-28 | 29.08 | 30.49 | 28.72 | 29.42 | +1.94% | 111,742 | 332,123,689 |
| 2024-05-27 | 28.41 | 28.86 | 27.1 | 28.86 | +0.7% | 113,177 | 315,759,578 |
| 2024-05-24 | 29.43 | 29.76 | 28.58 | 28.66 | -2.62% | 46,147 | 134,074,158 |
| 2024-05-23 | 30.05 | 30.2 | 29.4 | 29.43 | -2.52% | 44,855 | 132,967,423 |
| 2024-05-22 | 30.48 | 30.52 | 29.66 | 30.19 | -0.43% | 57,995 | 174,257,715 |
| 2024-05-21 | 31.58 | 31.59 | 30.22 | 30.32 | -3.96% | 63,867 | 195,882,417 |
| 2024-05-20 | 31.25 | 32 | 31.01 | 31.57 | +0.96% | 47,160 | 148,696,789 |
| 2024-05-17 | 30.59 | 31.32 | 30.4 | 31.27 | +1.62% | 43,685 | 135,107,988 |
| 2024-05-16 | 30.7 | 31.3 | 30.59 | 30.77 | +0.49% | 44,492 | 137,572,080 |
| 2024-05-15 | 31.18 | 31.39 | 30.58 | 30.62 | -2.2% | 37,829 | 116,999,774 |
| 2024-05-14 | 31.78 | 32.1 | 31.18 | 31.31 | -0.79% | 38,090 | 119,899,227 |
| 2024-05-13 | 32.39 | 32.58 | 31.48 | 31.56 | -3.49% | 53,067 | 169,135,908 |
| 2024-05-10 | 33.2 | 33.37 | 32.57 | 32.7 | -1.68% | 45,921 | 150,569,587 |
| 2024-05-09 | 32.64 | 33.5 | 32.47 | 33.26 | +2.56% | 66,534 | 220,020,926 |
| 2024-05-08 | 32.98 | 33.59 | 32.41 | 32.43 | -1.82% | 53,253 | 175,556,346 |
| 2024-05-07 | 32.92 | 33.7 | 32.52 | 33.03 | +0.12% | 69,174 | 228,767,401 |
| 2024-05-06 | 33.04 | 33.82 | 32.92 | 32.99 | +1.98% | 77,573 | 259,008,591 |
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：