股票概览
31.4
+2.25%
+0.69
30.9
开盘价
31.7
最高价
30.01
最低价
3,507
成交量
数据更新至: 2024-05-31
技术指标
30.95
MA5 (5日均线)
31.46
MA10 (10日均线)
32.53
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 | 30.9 | 31.7 | 30.01 | 31.4 | +2.25% | 3,507 | 10,958,887 |
| 2024-05-30 | 30.52 | 31.2 | 30.34 | 30.71 | -0.87% | 2,495 | 7,665,525 |
| 2024-05-29 | 31 | 31.53 | 30.37 | 30.98 | 0% | 2,766 | 8,621,736 |
| 2024-05-28 | 30.64 | 31.47 | 30.35 | 30.98 | +1.04% | 4,696 | 14,559,253 |
| 2024-05-27 | 31.35 | 31.35 | 29.62 | 30.66 | -0.36% | 6,819 | 20,602,867 |
| 2024-05-24 | 31.04 | 31.54 | 30.77 | 30.77 | -1.72% | 6,391 | 19,878,163 |
| 2024-05-23 | 32.11 | 32.31 | 31.3 | 31.31 | -2.1% | 6,297 | 19,952,640 |
| 2024-05-22 | 32.4 | 32.79 | 31.88 | 31.98 | -2.05% | 7,954 | 25,666,114 |
| 2024-05-21 | 33.26 | 33.26 | 32.39 | 32.65 | -1.57% | 3,536 | 11,563,816 |
| 2024-05-20 | 33.55 | 33.88 | 33.03 | 33.17 | -0.69% | 4,482 | 14,967,060 |
| 2024-05-17 | 33.3 | 33.5 | 32.81 | 33.4 | +1.46% | 3,688 | 12,233,679 |
| 2024-05-16 | 32.89 | 33.67 | 32.86 | 32.92 | +0.03% | 3,154 | 10,445,504 |
| 2024-05-15 | 32.96 | 33.46 | 32.67 | 32.91 | -0.12% | 2,797 | 9,246,887 |
| 2024-05-14 | 33.11 | 33.58 | 32.8 | 32.95 | -0.48% | 3,515 | 11,662,063 |
| 2024-05-13 | 33.41 | 33.83 | 32.71 | 33.11 | -1.63% | 5,351 | 17,790,366 |
| 2024-05-10 | 34.57 | 34.57 | 33.57 | 33.66 | -1.58% | 7,578 | 25,701,054 |
| 2024-05-09 | 34.66 | 34.66 | 34.15 | 34.2 | -0.06% | 5,388 | 18,505,837 |
| 2024-05-08 | 35 | 35 | 34.1 | 34.22 | -1.3% | 4,897 | 16,835,415 |
| 2024-05-07 | 34.43 | 34.78 | 33.89 | 34.67 | +2.21% | 8,145 | 28,034,495 |
| 2024-05-06 | 33.25 | 34.34 | 33.11 | 33.92 | +3.76% | 9,279 | 31,357,346 |
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：