股票概览
32.09
-0.9%
-0.29
32.51
开盘价
32.56
最高价
32
最低价
151,334
成交量
数据更新至: 2024-05-31
技术指标
32.31
MA5 (5日均线)
32.89
MA10 (10日均线)
33.04
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 | 32.51 | 32.56 | 32 | 32.09 | -0.9% | 151,334 | 486,604,479 |
| 2024-05-30 | 33.25 | 33.35 | 32.12 | 32.38 | -1.25% | 191,757 | 622,219,209 |
| 2024-05-29 | 31.88 | 34.19 | 31.88 | 32.79 | +2.82% | 316,322 | 1,055,476,271 |
| 2024-05-28 | 32.2 | 32.99 | 31.87 | 31.89 | -1.57% | 165,656 | 535,917,408 |
| 2024-05-27 | 33.79 | 33.9 | 31.66 | 32.4 | -3.37% | 268,558 | 868,330,743 |
| 2024-05-24 | 33.41 | 35.2 | 33.4 | 33.53 | +0.66% | 312,875 | 1,069,570,656 |
| 2024-05-23 | 34.01 | 34.7 | 33.08 | 33.31 | -3.17% | 272,113 | 915,961,479 |
| 2024-05-22 | 32.32 | 35.2 | 32.32 | 34.4 | +4.78% | 428,983 | 1,443,110,937 |
| 2024-05-21 | 33.02 | 33.07 | 32.64 | 32.83 | -1.2% | 107,039 | 350,986,255 |
| 2024-05-20 | 33.2 | 33.51 | 32.88 | 33.23 | +0.24% | 146,408 | 484,985,756 |
| 2024-05-17 | 33.26 | 33.4 | 32.41 | 33.15 | -1.43% | 196,389 | 645,512,758 |
| 2024-05-16 | 32.76 | 34.54 | 32.42 | 33.63 | +3.45% | 300,057 | 1,010,380,573 |
| 2024-05-15 | 32.35 | 33.28 | 32.35 | 32.51 | +0.49% | 177,790 | 584,597,733 |
| 2024-05-14 | 32.65 | 32.78 | 32.05 | 32.35 | -0.49% | 119,686 | 387,337,468 |
| 2024-05-13 | 32.48 | 32.87 | 31.79 | 32.51 | -0.85% | 149,317 | 483,872,935 |
| 2024-05-10 | 33.8 | 33.8 | 32.61 | 32.79 | -3.13% | 182,479 | 600,778,363 |
| 2024-05-09 | 33.04 | 34.46 | 33.04 | 33.85 | +2.45% | 223,348 | 757,799,104 |
| 2024-05-08 | 33.78 | 33.8 | 32.79 | 33.04 | -2.54% | 149,328 | 495,519,948 |
| 2024-05-07 | 34.21 | 34.51 | 33.83 | 33.9 | -0.88% | 144,214 | 490,863,359 |
| 2024-05-06 | 34.59 | 34.7 | 33.96 | 34.2 | +0.83% | 206,445 | 706,366,080 |
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：