股票概览
30.25
+0.77%
+0.23
30.16
开盘价
30.78
最高价
29.9
最低价
13,441
成交量
数据更新至: 2024-05-31
技术指标
29.77
MA5 (5日均线)
29.62
MA10 (10日均线)
30.16
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 | 30.16 | 30.78 | 29.9 | 30.25 | +0.77% | 13,441 | 40,792,268 |
| 2024-05-30 | 29.33 | 30.4 | 28.91 | 30.02 | +2.35% | 14,399 | 42,992,346 |
| 2024-05-29 | 29.6 | 30.26 | 29.16 | 29.33 | -1.15% | 12,984 | 38,604,660 |
| 2024-05-28 | 29.89 | 30.88 | 29.64 | 29.67 | +0.24% | 19,677 | 59,419,209 |
| 2024-05-27 | 28.8 | 29.75 | 27.89 | 29.6 | +3.86% | 14,085 | 40,547,138 |
| 2024-05-24 | 29.36 | 29.81 | 28.38 | 28.5 | -3.06% | 10,380 | 30,042,694 |
| 2024-05-23 | 30.2 | 30.28 | 29.28 | 29.4 | -3.38% | 12,436 | 36,974,531 |
| 2024-05-22 | 29.16 | 30.43 | 29.16 | 30.43 | +4.79% | 16,434 | 48,880,279 |
| 2024-05-21 | 30.03 | 30.19 | 28.97 | 29.04 | -3.14% | 14,511 | 42,490,523 |
| 2024-05-20 | 30.09 | 30.58 | 29.71 | 29.98 | -0.33% | 13,255 | 39,806,495 |
| 2024-05-17 | 29.63 | 30.25 | 29.61 | 30.08 | +1.69% | 11,282 | 33,789,337 |
| 2024-05-16 | 29.83 | 30.41 | 29.57 | 29.58 | +0.78% | 8,486 | 25,444,950 |
| 2024-05-15 | 30.13 | 30.49 | 29.32 | 29.35 | -1.97% | 7,419 | 22,114,816 |
| 2024-05-14 | 29.6 | 30.1 | 29.5 | 29.94 | +2.18% | 10,087 | 30,036,181 |
| 2024-05-13 | 30.4 | 30.6 | 29.13 | 29.3 | -4.03% | 15,245 | 45,135,179 |
| 2024-05-10 | 31.83 | 31.96 | 30.48 | 30.53 | -4.08% | 14,195 | 43,913,522 |
| 2024-05-09 | 31.66 | 32.44 | 31.64 | 31.83 | +0.6% | 10,908 | 34,841,517 |
| 2024-05-08 | 32.07 | 32.77 | 31.5 | 31.64 | -3.24% | 11,792 | 37,672,187 |
| 2024-05-07 | 32.22 | 33.28 | 32.01 | 32.7 | +2.03% | 15,518 | 50,813,715 |
| 2024-05-06 | 32.46 | 32.98 | 31.4 | 32.05 | -0.16% | 17,576 | 56,278,153 |
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：