股票概览
30.78
+0.26%
+0.08
30.89
开盘价
31.14
最高价
30.58
最低价
3,638
成交量
数据更新至: 2024-05-31
技术指标
30.26
MA5 (5日均线)
29.58
MA10 (10日均线)
28.80
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 | 30.89 | 31.14 | 30.58 | 30.78 | +0.26% | 3,638 | 11,207,937 |
| 2024-05-30 | 30.88 | 31.43 | 30.31 | 30.7 | -0.39% | 3,471 | 10,679,909 |
| 2024-05-29 | 30.45 | 31 | 30.23 | 30.82 | +3.15% | 4,422 | 13,593,710 |
| 2024-05-28 | 28.92 | 30.48 | 28.92 | 29.88 | +2.68% | 3,053 | 9,091,861 |
| 2024-05-27 | 29.08 | 29.2 | 28.87 | 29.1 | +0.83% | 1,694 | 4,918,406 |
| 2024-05-24 | 28.91 | 29.1 | 28.14 | 28.86 | +0.07% | 2,138 | 6,185,673 |
| 2024-05-23 | 28.63 | 29 | 28.57 | 28.84 | -0.17% | 1,797 | 5,173,603 |
| 2024-05-22 | 29 | 29 | 28.54 | 28.89 | -0.03% | 3,782 | 10,835,817 |
| 2024-05-21 | 28.97 | 29.33 | 28.54 | 28.9 | -0.34% | 2,275 | 6,587,588 |
| 2024-05-20 | 29.4 | 29.4 | 28.69 | 29 | +1.4% | 2,706 | 7,845,436 |
| 2024-05-17 | 27.8 | 28.68 | 27.79 | 28.6 | +3.1% | 2,781 | 7,913,647 |
| 2024-05-16 | 26.92 | 27.88 | 26.92 | 27.74 | +3.05% | 3,284 | 9,070,225 |
| 2024-05-15 | 27.1 | 27.3 | 26.01 | 26.92 | -1.32% | 5,829 | 15,505,313 |
| 2024-05-14 | 27.74 | 27.74 | 27 | 27.28 | -1.66% | 3,574 | 9,750,665 |
| 2024-05-13 | 28.02 | 28.28 | 27.5 | 27.74 | -1.77% | 2,534 | 7,054,484 |
| 2024-05-10 | 27.96 | 28.49 | 27.79 | 28.24 | -0.21% | 2,354 | 6,629,042 |
| 2024-05-09 | 28.3 | 28.5 | 28.01 | 28.3 | +0.07% | 2,129 | 6,016,661 |
| 2024-05-08 | 28.57 | 28.57 | 28.14 | 28.28 | -0.81% | 1,417 | 4,009,391 |
| 2024-05-07 | 28.69 | 28.69 | 27.65 | 28.51 | -0.49% | 1,843 | 5,236,797 |
| 2024-05-06 | 28.67 | 28.99 | 28.35 | 28.65 | +0.03% | 2,732 | 7,822,604 |
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：