股票概览
32.8
-0.09%
-0.03
32.9
开盘价
33.29
最高价
32.74
最低价
127,632
成交量
数据更新至: 2024-05-31
技术指标
32.95
MA5 (5日均线)
33.63
MA10 (10日均线)
34.63
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 | 33.29 | 32.74 | 32.8 | -0.09% | 127,632 | 420,431,944 |
| 2024-05-30 | 32.83 | 33.15 | 32.6 | 32.83 | -0.39% | 94,681 | 310,840,501 |
| 2024-05-29 | 32.8 | 33.48 | 32.75 | 32.96 | -0.18% | 94,264 | 312,247,821 |
| 2024-05-28 | 32.92 | 33.5 | 32.75 | 33.02 | -0.36% | 121,384 | 402,482,829 |
| 2024-05-27 | 33 | 33.25 | 32.45 | 33.14 | -0.15% | 160,967 | 527,967,888 |
| 2024-05-24 | 34.07 | 34.17 | 32.96 | 33.19 | -2.9% | 222,153 | 742,477,089 |
| 2024-05-23 | 35.12 | 35.17 | 34.07 | 34.18 | -2.57% | 169,750 | 584,938,206 |
| 2024-05-22 | 34.45 | 35.35 | 34.19 | 35.08 | +2.36% | 198,713 | 690,948,603 |
| 2024-05-21 | 34.65 | 34.65 | 34.17 | 34.27 | -1.52% | 121,530 | 416,717,917 |
| 2024-05-20 | 34.55 | 35.13 | 34.37 | 34.8 | +0.84% | 175,359 | 608,951,490 |
| 2024-05-17 | 34.25 | 34.58 | 33.94 | 34.51 | +0.85% | 150,573 | 515,452,934 |
| 2024-05-16 | 34.48 | 34.7 | 34.17 | 34.22 | -0.7% | 146,497 | 503,769,162 |
| 2024-05-15 | 35.09 | 35.17 | 34.45 | 34.46 | -2.02% | 130,587 | 452,264,085 |
| 2024-05-14 | 35.08 | 35.74 | 35.06 | 35.17 | +0.26% | 147,870 | 522,164,524 |
| 2024-05-13 | 36.01 | 36.28 | 34.93 | 35.08 | -2.23% | 200,479 | 710,036,778 |
| 2024-05-10 | 36.56 | 36.6 | 35.5 | 35.88 | -2.26% | 228,873 | 822,072,818 |
| 2024-05-09 | 36.31 | 37.09 | 36.04 | 36.71 | +0.77% | 209,449 | 767,845,596 |
| 2024-05-08 | 36.89 | 37.29 | 36.3 | 36.43 | -1.22% | 208,744 | 765,988,365 |
| 2024-05-07 | 36.82 | 37.3 | 36.56 | 36.88 | -0.41% | 217,176 | 800,674,307 |
| 2024-05-06 | 35.67 | 37.48 | 35.66 | 37.03 | +5.5% | 379,647 | 1,393,315,079 |
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：