股票概览
38.56
-2.65%
-1.05
38.25
开盘价
39.67
最高价
37.85
最低价
414,290
成交量
数据更新至: 2024-05-31
技术指标
37.69
MA5 (5日均线)
33.94
MA10 (10日均线)
35.15
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 | 38.25 | 39.67 | 37.85 | 38.56 | -2.65% | 414,290 | 1,602,581,704 |
| 2024-05-30 | 36.81 | 41.05 | 36.8 | 39.61 | +5.46% | 587,654 | 2,281,613,582 |
| 2024-05-29 | 37.5 | 39.29 | 36.92 | 37.56 | -0.9% | 465,804 | 1,767,655,614 |
| 2024-05-28 | 36.18 | 39.69 | 35.82 | 37.9 | +8.91% | 613,378 | 2,283,855,587 |
| 2024-05-27 | 29 | 34.8 | 28.65 | 34.8 | +20% | 404,023 | 1,331,682,491 |
| 2024-05-24 | 29.92 | 30 | 28.99 | 29 | -3.3% | 65,892 | 193,720,882 |
| 2024-05-23 | 30.49 | 30.69 | 29.99 | 29.99 | -1.51% | 54,332 | 164,420,342 |
| 2024-05-22 | 30.36 | 30.66 | 29.85 | 30.45 | +0.3% | 63,240 | 191,757,862 |
| 2024-05-21 | 31.28 | 31.28 | 30.3 | 30.36 | -2.57% | 46,826 | 143,323,134 |
| 2024-05-20 | 30.92 | 31.45 | 30.81 | 31.16 | +0.58% | 59,946 | 186,581,894 |
| 2024-05-17 | 30.44 | 31 | 29.77 | 30.98 | +1.77% | 69,274 | 211,112,775 |
| 2024-05-16 | 30.89 | 31.16 | 30.41 | 30.44 | -17.1% | 54,088 | 166,654,998 |
| 2024-05-15 | 36.71 | 37.59 | 36.1 | 36.72 | +0.19% | 45,079 | 166,825,334 |
| 2024-05-14 | 36.74 | 37.37 | 36.44 | 36.65 | +0.14% | 37,096 | 136,237,526 |
| 2024-05-13 | 37.11 | 37.47 | 36.44 | 36.6 | -2.97% | 51,664 | 190,296,156 |
| 2024-05-10 | 38.73 | 38.91 | 37.66 | 37.72 | -3.21% | 65,873 | 250,749,500 |
| 2024-05-09 | 38.79 | 39.37 | 38.6 | 38.97 | +0.96% | 87,009 | 339,233,270 |
| 2024-05-08 | 38.3 | 39.1 | 37.93 | 38.6 | +0.1% | 80,424 | 310,091,352 |
| 2024-05-07 | 38.23 | 39.2 | 38.1 | 38.56 | +0.65% | 67,978 | 262,384,267 |
| 2024-05-06 | 38.91 | 39.11 | 38.18 | 38.31 | +0.37% | 68,275 | 263,118,112 |
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：