股票概览
32.92
+0.3%
+0.1
32.82
开盘价
33.17
最高价
32.7
最低价
21,864
成交量
数据更新至: 2024-05-31
技术指标
32.87
MA5 (5日均线)
32.97
MA10 (10日均线)
33.44
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 | 32.82 | 33.17 | 32.7 | 32.92 | +0.3% | 21,864 | 72,101,225 |
| 2024-05-30 | 32.48 | 33.1 | 32.35 | 32.82 | +0.77% | 17,460 | 57,271,792 |
| 2024-05-29 | 32.68 | 32.85 | 32.48 | 32.57 | -0.46% | 17,668 | 57,632,805 |
| 2024-05-28 | 33.2 | 33.36 | 32.6 | 32.72 | -1.77% | 24,051 | 79,233,485 |
| 2024-05-27 | 32.8 | 33.46 | 32.36 | 33.31 | +2.15% | 31,658 | 103,983,989 |
| 2024-05-24 | 32.74 | 33.12 | 32.5 | 32.61 | -0.03% | 24,919 | 81,834,360 |
| 2024-05-23 | 32.92 | 33.25 | 32.41 | 32.62 | -1.15% | 32,985 | 108,085,551 |
| 2024-05-22 | 33.56 | 33.84 | 32.91 | 33 | -1.2% | 37,437 | 124,487,461 |
| 2024-05-21 | 33.83 | 33.93 | 33.3 | 33.4 | -0.98% | 36,958 | 124,148,777 |
| 2024-05-20 | 34.08 | 34.37 | 33.48 | 33.73 | -1.32% | 37,967 | 128,283,429 |
| 2024-05-17 | 34.28 | 34.47 | 33.6 | 34.18 | -0.06% | 47,142 | 160,080,632 |
| 2024-05-16 | 34.6 | 35.14 | 33.85 | 34.2 | -0.64% | 74,818 | 257,885,596 |
| 2024-05-15 | 34.38 | 34.76 | 34.16 | 34.42 | -0.15% | 23,679 | 81,569,481 |
| 2024-05-14 | 34.53 | 35.09 | 34.4 | 34.47 | -0.14% | 44,213 | 153,733,643 |
| 2024-05-13 | 34.15 | 34.9 | 33.26 | 34.52 | +0.88% | 69,538 | 236,766,374 |
| 2024-05-10 | 34.4 | 35.05 | 34 | 34.22 | +0.03% | 99,542 | 343,970,292 |
| 2024-05-09 | 33.05 | 34.34 | 33.01 | 34.21 | +3.07% | 86,731 | 294,446,442 |
| 2024-05-08 | 33.1 | 33.78 | 33 | 33.19 | +0.36% | 60,244 | 200,840,083 |
| 2024-05-07 | 32.48 | 33.25 | 32.34 | 33.07 | +1.44% | 73,763 | 242,561,955 |
| 2024-05-06 | 31.74 | 32.77 | 31.74 | 32.6 | +3.62% | 56,777 | 184,110,790 |
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：