股票概览
33.01
+0.79%
+0.26
32.9
开盘价
33.23
最高价
32.75
最低价
11,585
成交量
数据更新至: 2024-05-31
技术指标
32.98
MA5 (5日均线)
32.97
MA10 (10日均线)
34.21
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 | 32.9 | 33.23 | 32.75 | 33.01 | +0.79% | 11,585 | 38,186,989 |
| 2024-05-30 | 33 | 33.19 | 32.58 | 32.75 | -0.3% | 10,869 | 35,720,430 |
| 2024-05-29 | 33.24 | 33.43 | 32.75 | 32.85 | -1.2% | 13,992 | 46,252,292 |
| 2024-05-28 | 33 | 33.77 | 32.8 | 33.25 | +0.64% | 22,228 | 74,195,101 |
| 2024-05-27 | 32 | 33.06 | 31.9 | 33.04 | +3.54% | 24,452 | 79,543,705 |
| 2024-05-24 | 32.38 | 32.59 | 31.85 | 31.91 | -1.08% | 18,361 | 59,110,770 |
| 2024-05-23 | 33.18 | 33.18 | 32.17 | 32.26 | -2.51% | 24,595 | 79,994,632 |
| 2024-05-22 | 33.58 | 33.73 | 32.95 | 33.09 | -1.49% | 24,496 | 81,385,306 |
| 2024-05-21 | 33.92 | 33.94 | 33.49 | 33.59 | -1.06% | 21,815 | 73,420,898 |
| 2024-05-20 | 33.17 | 34.18 | 32.99 | 33.95 | +2.38% | 47,122 | 158,466,489 |
| 2024-05-17 | 33.39 | 33.68 | 32.69 | 33.16 | -0.96% | 27,800 | 91,868,802 |
| 2024-05-16 | 33.57 | 33.72 | 32.37 | 33.48 | -5.18% | 45,254 | 150,297,353 |
| 2024-05-15 | 35.66 | 35.77 | 35.02 | 35.31 | -0.9% | 33,917 | 119,557,154 |
| 2024-05-14 | 35.8 | 36.36 | 35.45 | 35.63 | -0.78% | 35,386 | 126,788,192 |
| 2024-05-13 | 36.25 | 36.49 | 35.53 | 35.91 | -0.91% | 40,139 | 144,047,698 |
| 2024-05-10 | 36.2 | 37.08 | 36.13 | 36.24 | +0.55% | 32,019 | 116,669,056 |
| 2024-05-09 | 36.06 | 36.25 | 35.75 | 36.04 | +0.45% | 35,869 | 129,165,439 |
| 2024-05-08 | 36.27 | 36.5 | 35.71 | 35.88 | -1.24% | 25,482 | 91,645,591 |
| 2024-05-07 | 36.47 | 36.59 | 35.89 | 36.33 | -0.36% | 30,641 | 111,067,607 |
| 2024-05-06 | 35.89 | 36.75 | 35.65 | 36.46 | +2.01% | 41,228 | 149,655,669 |
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：