股票概览
34.01
+0.89%
+0.3
33.7
开盘价
34.99
最高价
33.45
最低价
93,708
成交量
数据更新至: 2024-05-31
技术指标
33.98
MA5 (5日均线)
35.77
MA10 (10日均线)
36.88
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 | 33.7 | 34.99 | 33.45 | 34.01 | +0.89% | 93,708 | 321,544,316 |
| 2024-05-30 | 33.33 | 33.88 | 32.96 | 33.71 | +0.39% | 67,766 | 227,678,991 |
| 2024-05-29 | 34.39 | 34.4 | 33.33 | 33.58 | -1.29% | 90,602 | 305,951,758 |
| 2024-05-28 | 34.45 | 34.9 | 33.72 | 34.02 | -1.68% | 99,372 | 339,479,502 |
| 2024-05-27 | 36.42 | 36.98 | 33.94 | 34.6 | -6.16% | 168,978 | 587,986,725 |
| 2024-05-24 | 37.69 | 38.45 | 36.77 | 36.87 | -1.34% | 140,994 | 532,741,039 |
| 2024-05-23 | 37.87 | 38.27 | 37.06 | 37.37 | +0.21% | 116,299 | 437,970,891 |
| 2024-05-22 | 37.25 | 37.41 | 36.81 | 37.29 | -0.53% | 78,419 | 290,904,872 |
| 2024-05-21 | 38.65 | 38.9 | 37.2 | 37.49 | -3.2% | 110,138 | 418,257,615 |
| 2024-05-20 | 38 | 38.85 | 37.71 | 38.73 | +0.39% | 128,618 | 493,663,289 |
| 2024-05-17 | 37.01 | 38.68 | 37 | 38.58 | +1.93% | 161,764 | 614,243,096 |
| 2024-05-16 | 37.45 | 37.95 | 37.3 | 37.85 | +2.91% | 139,372 | 525,287,849 |
| 2024-05-15 | 36.8 | 37.68 | 36.65 | 36.78 | -1.13% | 77,430 | 287,284,997 |
| 2024-05-14 | 37.52 | 38.03 | 36.43 | 37.2 | -0.59% | 101,754 | 378,429,753 |
| 2024-05-13 | 37 | 38.16 | 36.85 | 37.42 | +1.38% | 126,194 | 473,816,941 |
| 2024-05-10 | 37.48 | 37.6 | 36.42 | 36.91 | -1.86% | 114,590 | 423,245,760 |
| 2024-05-09 | 37.8 | 38.17 | 37.47 | 37.61 | -1.54% | 136,071 | 513,531,457 |
| 2024-05-08 | 39.51 | 39.74 | 37.71 | 38.2 | -4.4% | 139,631 | 539,340,968 |
| 2024-05-07 | 39.87 | 40.02 | 38.52 | 39.96 | +1.5% | 155,432 | 612,522,610 |
| 2024-05-06 | 40.41 | 40.6 | 39.22 | 39.37 | -0.81% | 130,509 | 517,200,365 |
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：