股票概览
34.55
-2.24%
-0.79
36.14
开盘价
36.36
最高价
34.46
最低价
178,255
成交量
数据更新至: 2024-05-31
技术指标
34.51
MA5 (5日均线)
34.59
MA10 (10日均线)
35.06
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 | 36.14 | 36.36 | 34.46 | 34.55 | -2.24% | 178,255 | 628,053,289 |
| 2024-05-30 | 33.8 | 35.93 | 33.4 | 35.34 | +4.16% | 178,641 | 627,876,414 |
| 2024-05-29 | 33.48 | 34.62 | 33.45 | 33.93 | +0.35% | 65,075 | 221,007,797 |
| 2024-05-28 | 34.68 | 35.52 | 33.58 | 33.81 | -3.12% | 149,255 | 515,184,113 |
| 2024-05-27 | 33.31 | 34.96 | 32.5 | 34.9 | +5.37% | 108,987 | 368,380,304 |
| 2024-05-24 | 34.3 | 34.67 | 33.12 | 33.12 | -3.52% | 85,287 | 287,388,421 |
| 2024-05-23 | 35.2 | 35.29 | 34.21 | 34.33 | -1.86% | 74,643 | 258,903,031 |
| 2024-05-22 | 35.41 | 35.75 | 34.66 | 34.98 | -0.79% | 64,573 | 225,896,518 |
| 2024-05-21 | 35.5 | 36.62 | 35.15 | 35.26 | -1.09% | 111,795 | 399,698,698 |
| 2024-05-20 | 35.14 | 35.74 | 34.42 | 35.65 | +1.34% | 95,380 | 335,745,389 |
| 2024-05-17 | 34.9 | 35.4 | 34.11 | 35.18 | +0.09% | 103,711 | 361,716,809 |
| 2024-05-16 | 34.48 | 35.75 | 34.1 | 35.15 | +2.9% | 155,553 | 543,215,275 |
| 2024-05-15 | 34.24 | 35.1 | 33.61 | 34.16 | +0.18% | 76,205 | 261,641,418 |
| 2024-05-14 | 34.55 | 34.98 | 33.9 | 34.1 | -0.41% | 87,764 | 300,922,060 |
| 2024-05-13 | 35.3 | 35.47 | 34.08 | 34.24 | -3.96% | 125,793 | 436,120,464 |
| 2024-05-10 | 37.63 | 37.66 | 35.05 | 35.65 | -5.51% | 185,080 | 663,981,480 |
| 2024-05-09 | 35.66 | 38.4 | 35.54 | 37.73 | +6.34% | 216,709 | 810,470,526 |
| 2024-05-08 | 36.23 | 36.66 | 35.35 | 35.48 | -2.45% | 106,710 | 382,778,110 |
| 2024-05-07 | 37.51 | 37.63 | 35.79 | 36.37 | -2.44% | 129,093 | 473,482,385 |
| 2024-05-06 | 37.5 | 38.18 | 37.21 | 37.28 | +0.7% | 136,903 | 514,796,558 |
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：