股票概览
30.22
-0.17%
-0.05
30.06
开盘价
31.31
最高价
30.02
最低价
17,150
成交量
数据更新至: 2024-05-31
技术指标
30.61
MA5 (5日均线)
30.44
MA10 (10日均线)
28.68
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 | 30.06 | 31.31 | 30.02 | 30.22 | -0.17% | 17,150 | 52,626,523 |
| 2024-05-30 | 29.47 | 30.83 | 28.86 | 30.27 | +0.3% | 19,109 | 57,597,466 |
| 2024-05-29 | 30.04 | 30.61 | 29.78 | 30.18 | +0.43% | 18,104 | 54,691,726 |
| 2024-05-28 | 31 | 31.89 | 29.99 | 30.05 | -7.02% | 32,343 | 99,531,874 |
| 2024-05-27 | 29.59 | 33.14 | 28.65 | 32.32 | +11.18% | 39,856 | 124,032,370 |
| 2024-05-24 | 30.78 | 30.93 | 29 | 29.07 | -5.56% | 22,894 | 67,861,770 |
| 2024-05-23 | 31.94 | 32.47 | 30.74 | 30.78 | -1.69% | 27,676 | 87,580,323 |
| 2024-05-22 | 32.01 | 33.54 | 31.24 | 31.31 | +2.69% | 36,013 | 116,410,879 |
| 2024-05-21 | 30.5 | 31.28 | 29.56 | 30.49 | +2.63% | 27,938 | 84,763,647 |
| 2024-05-20 | 29 | 32.77 | 28.88 | 29.71 | +6.68% | 40,969 | 124,962,946 |
| 2024-05-17 | 27.31 | 27.92 | 26.53 | 27.85 | +2.01% | 14,437 | 39,207,200 |
| 2024-05-16 | 26.13 | 27.6 | 25.86 | 27.3 | +5.85% | 18,475 | 49,460,014 |
| 2024-05-15 | 26.05 | 26.61 | 25.72 | 25.79 | -1% | 8,180 | 21,312,062 |
| 2024-05-14 | 26.46 | 26.85 | 25.94 | 26.05 | +0.12% | 8,189 | 21,456,278 |
| 2024-05-13 | 26.72 | 26.74 | 25.94 | 26.02 | -2.73% | 6,787 | 17,785,186 |
| 2024-05-10 | 27.77 | 27.81 | 26.68 | 26.75 | -2.48% | 6,840 | 18,425,762 |
| 2024-05-09 | 26.7 | 27.72 | 26.7 | 27.43 | +2.66% | 7,543 | 20,617,508 |
| 2024-05-08 | 27.61 | 27.94 | 26.63 | 26.72 | -3.82% | 7,767 | 21,061,657 |
| 2024-05-07 | 27.65 | 28.05 | 27.63 | 27.78 | +0.87% | 5,649 | 15,733,174 |
| 2024-05-06 | 27.9 | 28.39 | 27.42 | 27.54 | -0.22% | 8,708 | 24,238,193 |
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：