股票概览
32.32
-1.13%
-0.37
32.72
开盘价
32.88
最高价
32.17
最低价
85,738
成交量
数据更新至: 2024-05-31
技术指标
32.85
MA5 (5日均线)
33.68
MA10 (10日均线)
33.92
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 | 32.72 | 32.88 | 32.17 | 32.32 | -1.13% | 85,738 | 277,671,255 |
| 2024-05-30 | 32.66 | 32.9 | 32.53 | 32.69 | -0.24% | 85,868 | 280,940,418 |
| 2024-05-29 | 32.95 | 33.44 | 32.67 | 32.77 | -0.7% | 77,319 | 254,514,451 |
| 2024-05-28 | 33.62 | 33.83 | 32.85 | 33 | -1.35% | 70,144 | 232,500,465 |
| 2024-05-27 | 33.84 | 33.95 | 32.98 | 33.45 | -0.62% | 110,653 | 367,819,848 |
| 2024-05-24 | 34.02 | 34.14 | 33.45 | 33.66 | -1.55% | 73,863 | 248,939,121 |
| 2024-05-23 | 34.31 | 34.59 | 33.81 | 34.19 | -0.93% | 119,502 | 407,056,675 |
| 2024-05-22 | 35.11 | 35.43 | 34.47 | 34.51 | -1.71% | 111,340 | 388,671,850 |
| 2024-05-21 | 34.94 | 35.66 | 34.91 | 35.11 | -0.03% | 84,086 | 295,350,413 |
| 2024-05-20 | 36.29 | 36.3 | 34.89 | 35.12 | -2.53% | 150,182 | 529,661,128 |
| 2024-05-17 | 36 | 36.3 | 34.99 | 36.03 | +0.53% | 156,287 | 558,008,998 |
| 2024-05-16 | 35.69 | 36.5 | 35.53 | 35.84 | +0.36% | 205,291 | 739,036,638 |
| 2024-05-15 | 33.65 | 36.23 | 33.64 | 35.71 | +5.34% | 198,351 | 695,892,903 |
| 2024-05-14 | 34.02 | 34.28 | 33.61 | 33.9 | -0.5% | 99,144 | 336,194,923 |
| 2024-05-13 | 33.68 | 34.4 | 33.5 | 34.07 | +0.86% | 117,541 | 400,879,143 |
| 2024-05-10 | 33.24 | 34.09 | 32.9 | 33.78 | +1.47% | 131,910 | 442,833,168 |
| 2024-05-09 | 33.05 | 33.66 | 32.85 | 33.29 | +0.91% | 101,183 | 336,541,754 |
| 2024-05-08 | 33 | 33.29 | 32.9 | 32.99 | 0% | 80,588 | 266,501,959 |
| 2024-05-07 | 33.01 | 33.54 | 32.88 | 32.99 | -0.06% | 102,549 | 339,605,077 |
| 2024-05-06 | 33.14 | 33.53 | 32.63 | 33.01 | +0.79% | 141,448 | 469,029,927 |
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：