股票概览
36.4
+1.39%
+0.5
35.67
开盘价
37.26
最高价
34.6
最低价
47,658
成交量
数据更新至: 2024-05-31
技术指标
34.59
MA5 (5日均线)
34.91
MA10 (10日均线)
34.13
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 | 35.67 | 37.26 | 34.6 | 36.4 | +1.39% | 47,658 | 171,490,466 |
| 2024-05-30 | 33.49 | 37.05 | 33.49 | 35.9 | +4.6% | 45,251 | 160,414,601 |
| 2024-05-29 | 34.54 | 35.14 | 33.8 | 34.32 | +2.48% | 30,235 | 103,969,884 |
| 2024-05-28 | 32.77 | 35.5 | 32.52 | 33.49 | +2.04% | 27,414 | 93,113,080 |
| 2024-05-27 | 32.12 | 33.01 | 32 | 32.82 | +0.09% | 15,310 | 49,687,116 |
| 2024-05-24 | 34.7 | 34.75 | 32.64 | 32.79 | -5.64% | 29,278 | 97,178,595 |
| 2024-05-23 | 35.89 | 36.6 | 34.11 | 34.75 | -0.43% | 35,870 | 126,353,343 |
| 2024-05-22 | 35.69 | 35.86 | 34.3 | 34.9 | -2.68% | 30,180 | 104,951,337 |
| 2024-05-21 | 37 | 37.3 | 35.26 | 35.86 | -5.41% | 48,779 | 176,199,155 |
| 2024-05-20 | 35 | 38.92 | 34.88 | 37.91 | +7.15% | 74,780 | 281,098,932 |
| 2024-05-17 | 34.28 | 35.96 | 33.33 | 35.38 | +2.94% | 49,121 | 170,414,535 |
| 2024-05-16 | 34.77 | 35.75 | 34.06 | 34.37 | -1.52% | 38,425 | 133,849,540 |
| 2024-05-15 | 34.66 | 36.2 | 33.69 | 34.9 | -0.85% | 50,001 | 176,884,048 |
| 2024-05-14 | 34.34 | 36.99 | 33.3 | 35.2 | +2.39% | 56,510 | 199,558,887 |
| 2024-05-13 | 33 | 35.39 | 32.63 | 34.38 | +0.85% | 69,497 | 237,051,139 |
| 2024-05-10 | 36.77 | 36.77 | 33.6 | 34.09 | +1.97% | 88,434 | 320,207,078 |
| 2024-05-09 | 30.28 | 33.43 | 30.04 | 33.43 | +10% | 27,322 | 88,061,807 |
| 2024-05-08 | 31 | 31.1 | 30.3 | 30.39 | -2.91% | 9,573 | 29,284,917 |
| 2024-05-07 | 30.31 | 31.47 | 30 | 31.3 | +4.02% | 15,770 | 48,892,598 |
| 2024-05-06 | 30.1 | 30.31 | 29.7 | 30.09 | +0.7% | 9,356 | 28,043,406 |
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：