股票概览
38.18
+2.55%
+0.95
37.25
开盘价
38.67
最高价
37.25
最低价
14,235
成交量
数据更新至: 2024-05-31
技术指标
37.19
MA5 (5日均线)
37.70
MA10 (10日均线)
38.44
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 | 37.25 | 38.67 | 37.25 | 38.18 | +2.55% | 14,235 | 54,315,120 |
| 2024-05-30 | 37 | 37.4 | 36.77 | 37.23 | +0.22% | 7,827 | 29,134,931 |
| 2024-05-29 | 36.52 | 37.35 | 36.5 | 37.15 | +1.48% | 8,622 | 31,924,186 |
| 2024-05-28 | 36.54 | 37.07 | 36.26 | 36.61 | -0.41% | 9,555 | 35,095,888 |
| 2024-05-27 | 37 | 37.3 | 36.1 | 36.76 | -0.92% | 12,112 | 44,226,363 |
| 2024-05-24 | 37.78 | 37.85 | 37.03 | 37.1 | -1.7% | 9,176 | 34,272,133 |
| 2024-05-23 | 38.44 | 38.45 | 37.7 | 37.74 | -2.02% | 8,773 | 33,316,416 |
| 2024-05-22 | 38.52 | 38.61 | 38.18 | 38.52 | -0.03% | 8,963 | 34,447,093 |
| 2024-05-21 | 39.05 | 39.09 | 38.35 | 38.53 | -1.56% | 11,972 | 46,197,171 |
| 2024-05-20 | 39.01 | 39.59 | 38.9 | 39.14 | +0.1% | 8,643 | 33,920,178 |
| 2024-05-17 | 38.28 | 39.1 | 38.28 | 39.1 | +1.8% | 9,502 | 36,790,098 |
| 2024-05-16 | 38.44 | 38.95 | 38.27 | 38.41 | -0.05% | 9,746 | 37,543,780 |
| 2024-05-15 | 39 | 39.3 | 38.4 | 38.43 | -2.31% | 9,470 | 36,803,074 |
| 2024-05-14 | 39.15 | 39.69 | 39.05 | 39.34 | +0.31% | 10,623 | 41,884,810 |
| 2024-05-13 | 39.16 | 39.74 | 38.88 | 39.22 | -1.46% | 14,196 | 55,803,386 |
| 2024-05-10 | 40.02 | 40.28 | 39.3 | 39.8 | -1% | 22,307 | 88,522,690 |
| 2024-05-09 | 40.88 | 40.88 | 39.2 | 40.2 | +3.26% | 38,486 | 155,003,253 |
| 2024-05-08 | 39.31 | 39.38 | 38.85 | 38.93 | -0.97% | 13,170 | 51,404,964 |
| 2024-05-07 | 39.13 | 39.45 | 38.8 | 39.31 | +0.36% | 16,891 | 66,190,004 |
| 2024-05-06 | 39.14 | 39.49 | 38.51 | 39.17 | +1.74% | 23,031 | 90,133,377 |
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：