股票概览
36.5
+2.1%
+0.75
35.88
开盘价
36.69
最高价
35.87
最低价
14,072
成交量
数据更新至: 2024-05-31
技术指标
35.97
MA5 (5日均线)
35.96
MA10 (10日均线)
35.98
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 | 35.88 | 36.69 | 35.87 | 36.5 | +2.1% | 14,072 | 51,175,026 |
| 2024-05-30 | 35.75 | 36.14 | 35.24 | 35.75 | +0.7% | 15,179 | 54,207,265 |
| 2024-05-29 | 35.7 | 36.43 | 35.3 | 35.5 | -1% | 15,646 | 56,025,147 |
| 2024-05-28 | 36.17 | 36.5 | 35.78 | 35.86 | -1.05% | 13,573 | 48,962,820 |
| 2024-05-27 | 35.75 | 36.36 | 35.54 | 36.24 | +1.43% | 14,039 | 50,552,314 |
| 2024-05-24 | 35.75 | 36.16 | 35.39 | 35.73 | +0.51% | 12,292 | 43,993,712 |
| 2024-05-23 | 35.92 | 36.1 | 35.38 | 35.55 | -1.03% | 11,649 | 41,541,921 |
| 2024-05-22 | 35.9 | 36.55 | 35.68 | 35.92 | -0.61% | 15,286 | 55,088,733 |
| 2024-05-21 | 36.19 | 36.41 | 35.93 | 36.14 | -0.66% | 11,577 | 41,828,359 |
| 2024-05-20 | 36.43 | 36.9 | 36.2 | 36.38 | -0.05% | 17,843 | 65,017,126 |
| 2024-05-17 | 36.66 | 36.7 | 35.9 | 36.4 | -0.16% | 13,752 | 49,721,377 |
| 2024-05-16 | 36.87 | 37.07 | 36.06 | 36.46 | -0.65% | 18,192 | 66,451,651 |
| 2024-05-15 | 36.87 | 38.05 | 36.63 | 36.7 | -1.02% | 19,370 | 72,592,226 |
| 2024-05-14 | 36.4 | 37.36 | 35.92 | 37.08 | +1.45% | 27,481 | 101,053,707 |
| 2024-05-13 | 35.36 | 36.75 | 34.9 | 36.55 | +3.04% | 24,034 | 86,928,433 |
| 2024-05-10 | 35.7 | 35.96 | 35 | 35.47 | -0.89% | 19,914 | 70,591,678 |
| 2024-05-09 | 34.65 | 36.37 | 34.65 | 35.79 | +3.11% | 26,908 | 96,362,728 |
| 2024-05-08 | 35.68 | 35.68 | 34.69 | 34.71 | -1.98% | 11,188 | 39,263,051 |
| 2024-05-07 | 35.31 | 35.9 | 35.02 | 35.41 | +0.14% | 10,831 | 38,372,471 |
| 2024-05-06 | 35.76 | 35.94 | 35.22 | 35.36 | +0.11% | 15,125 | 53,802,413 |
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：