股票概览
31.84
+1.4%
+0.44
31.52
开盘价
31.94
最高价
31.21
最低价
8,409
成交量
数据更新至: 2024-05-31
技术指标
31.48
MA5 (5日均线)
31.56
MA10 (10日均线)
31.98
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 | 31.52 | 31.94 | 31.21 | 31.84 | +1.4% | 8,409 | 26,688,549 |
| 2024-05-30 | 31.9 | 32 | 30.99 | 31.4 | -1.41% | 16,387 | 51,548,704 |
| 2024-05-29 | 30.6 | 32.14 | 29.99 | 31.85 | +2.74% | 11,393 | 35,266,331 |
| 2024-05-28 | 30.92 | 31.17 | 29.25 | 31 | -0.96% | 8,812 | 26,590,046 |
| 2024-05-27 | 30.57 | 31.3 | 29.7 | 31.3 | +2.39% | 9,065 | 27,409,523 |
| 2024-05-24 | 31.49 | 31.73 | 30.35 | 30.57 | -3.41% | 4,764 | 14,785,796 |
| 2024-05-23 | 31.79 | 32.08 | 31.54 | 31.65 | -0.88% | 2,786 | 8,854,190 |
| 2024-05-22 | 31.81 | 31.96 | 31.6 | 31.93 | +0.5% | 3,695 | 11,731,226 |
| 2024-05-21 | 32.03 | 32.04 | 31.7 | 31.77 | -1.49% | 2,748 | 8,747,360 |
| 2024-05-20 | 32.41 | 32.63 | 31.57 | 32.25 | -0.43% | 10,587 | 34,010,852 |
| 2024-05-17 | 32.24 | 32.73 | 31.9 | 32.39 | +0.25% | 2,189 | 7,083,633 |
| 2024-05-16 | 32.4 | 32.78 | 31.81 | 32.31 | -0.95% | 3,042 | 9,798,693 |
| 2024-05-15 | 32.46 | 33.14 | 32.3 | 32.62 | -0.4% | 3,356 | 10,998,719 |
| 2024-05-14 | 32.14 | 32.89 | 32.04 | 32.75 | +1.39% | 6,425 | 20,952,885 |
| 2024-05-13 | 32.44 | 32.81 | 31.31 | 32.3 | -0.15% | 2,997 | 9,714,321 |
| 2024-05-10 | 32.71 | 33 | 31.9 | 32.35 | -1.07% | 3,871 | 12,501,211 |
| 2024-05-09 | 31.96 | 32.9 | 31.87 | 32.7 | +2.64% | 5,480 | 17,803,809 |
| 2024-05-08 | 32.38 | 32.38 | 31.82 | 31.86 | -0.75% | 2,381 | 7,608,067 |
| 2024-05-07 | 32.3 | 32.75 | 31.92 | 32.1 | -1.47% | 5,799 | 18,638,588 |
| 2024-05-06 | 33.08 | 33.43 | 32.16 | 32.58 | -1.18% | 9,309 | 30,508,181 |
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：