股票概览
30.58
+1.8%
+0.54
30.08
开盘价
30.9
最高价
30.07
最低价
4,473
成交量
数据更新至: 2024-05-31
技术指标
30.38
MA5 (5日均线)
30.84
MA10 (10日均线)
30.82
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 | 30.08 | 30.9 | 30.07 | 30.58 | +1.8% | 4,473 | 13,679,597 |
| 2024-05-30 | 30.3 | 30.39 | 29.97 | 30.04 | -0.83% | 3,102 | 9,340,587 |
| 2024-05-29 | 30.35 | 30.73 | 29.88 | 30.29 | +0.7% | 3,208 | 9,759,535 |
| 2024-05-28 | 30.6 | 30.88 | 30.08 | 30.08 | -2.65% | 3,791 | 11,494,387 |
| 2024-05-27 | 31.04 | 31.29 | 29.8 | 30.9 | -0.45% | 7,550 | 22,963,497 |
| 2024-05-24 | 31.5 | 32.21 | 30.86 | 31.04 | 0% | 7,174 | 22,601,233 |
| 2024-05-23 | 31.65 | 31.65 | 30.87 | 31.04 | -1.93% | 5,187 | 16,133,575 |
| 2024-05-22 | 31.29 | 31.75 | 31.29 | 31.65 | +0.54% | 4,984 | 15,721,060 |
| 2024-05-21 | 31.03 | 31.79 | 31.01 | 31.48 | +0.61% | 5,034 | 15,831,759 |
| 2024-05-20 | 31.49 | 31.81 | 31.13 | 31.29 | -0.67% | 5,625 | 17,640,947 |
| 2024-05-17 | 30.05 | 31.7 | 29.9 | 31.5 | +4.1% | 8,042 | 24,986,245 |
| 2024-05-16 | 30.05 | 30.76 | 29.91 | 30.26 | +1.75% | 4,301 | 13,098,279 |
| 2024-05-15 | 29.99 | 30.3 | 29.63 | 29.74 | -0.83% | 3,977 | 11,938,526 |
| 2024-05-14 | 29.72 | 30.38 | 29.72 | 29.99 | +0.91% | 3,162 | 9,513,690 |
| 2024-05-13 | 30.78 | 30.78 | 29.62 | 29.72 | -3.57% | 5,441 | 16,310,055 |
| 2024-05-10 | 31.63 | 31.87 | 30.8 | 30.82 | -2.68% | 5,583 | 17,300,264 |
| 2024-05-09 | 30.98 | 32.15 | 30.75 | 31.67 | +2.23% | 6,379 | 20,263,903 |
| 2024-05-08 | 31.67 | 31.88 | 30.91 | 30.98 | -2.18% | 4,529 | 14,181,868 |
| 2024-05-07 | 32.23 | 32.23 | 31.45 | 31.67 | +0.22% | 5,749 | 18,233,933 |
| 2024-05-06 | 31.33 | 31.9 | 31.33 | 31.6 | +0.86% | 8,853 | 27,992,266 |
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：