股票概览
34.89
+0.23%
+0.08
34.9
开盘价
35.48
最高价
34.83
最低价
301,091
成交量
数据更新至: 2024-05-31
技术指标
35.18
MA5 (5日均线)
35.72
MA10 (10日均线)
37.10
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 | 34.9 | 35.48 | 34.83 | 34.89 | +0.23% | 301,091 | 1,056,457,326 |
| 2024-05-30 | 34.9 | 35.33 | 34.51 | 34.81 | -0.66% | 212,671 | 743,816,390 |
| 2024-05-29 | 35.3 | 35.88 | 34.8 | 35.04 | +0.43% | 273,561 | 962,719,280 |
| 2024-05-28 | 35.88 | 35.95 | 34.8 | 34.89 | -3.8% | 321,849 | 1,137,582,929 |
| 2024-05-27 | 34.9 | 36.39 | 34.61 | 36.27 | +4.83% | 453,347 | 1,606,107,877 |
| 2024-05-24 | 35.84 | 35.89 | 34.6 | 34.6 | -2.86% | 364,496 | 1,279,035,801 |
| 2024-05-23 | 36.85 | 36.95 | 35.47 | 35.62 | -2.92% | 382,850 | 1,375,195,251 |
| 2024-05-22 | 36.92 | 37.01 | 36.47 | 36.69 | -0.86% | 261,164 | 958,872,150 |
| 2024-05-21 | 37.23 | 37.78 | 37 | 37.01 | -1.04% | 321,434 | 1,199,340,890 |
| 2024-05-20 | 36.67 | 37.89 | 35.85 | 37.4 | +0.84% | 530,724 | 1,964,976,685 |
| 2024-05-17 | 36.49 | 37.27 | 35.87 | 37.09 | +1.04% | 366,873 | 1,348,400,629 |
| 2024-05-16 | 37.42 | 37.55 | 36.5 | 36.71 | -0.86% | 425,667 | 1,573,632,597 |
| 2024-05-15 | 37.84 | 38.46 | 36.88 | 37.03 | -2.3% | 428,394 | 1,602,934,488 |
| 2024-05-14 | 38.74 | 39.03 | 36.9 | 37.9 | -0.42% | 578,175 | 2,187,600,421 |
| 2024-05-13 | 38.39 | 39.16 | 37.63 | 38.06 | -2.54% | 494,892 | 1,894,104,206 |
| 2024-05-10 | 39.6 | 40.45 | 38.82 | 39.05 | +0.46% | 632,160 | 2,508,799,055 |
| 2024-05-09 | 38.65 | 39.15 | 38.2 | 38.87 | +1.36% | 476,130 | 1,841,137,229 |
| 2024-05-08 | 39.5 | 40.11 | 38.29 | 38.35 | -5.52% | 666,906 | 2,596,401,854 |
| 2024-05-07 | 41.2 | 42.89 | 40.33 | 40.59 | -1.34% | 731,594 | 3,049,556,230 |
| 2024-05-06 | 41.4 | 42.39 | 41.01 | 41.14 | +2.9% | 619,071 | 2,577,193,150 |
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：