股票概览
33.89
-3.03%
-1.06
34.62
开盘价
34.97
最高价
33.28
最低价
118,015
成交量
数据更新至: 2024-05-31
技术指标
37.78
MA5 (5日均线)
37.00
MA10 (10日均线)
37.68
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 | 34.62 | 34.97 | 33.28 | 33.89 | -3.03% | 118,015 | 400,797,374 |
| 2024-05-30 | 36.55 | 37.25 | 34.5 | 34.95 | -6.55% | 153,130 | 542,834,208 |
| 2024-05-29 | 38.45 | 39.07 | 35.7 | 37.4 | -3.31% | 206,030 | 765,009,636 |
| 2024-05-28 | 44.76 | 45.8 | 38.05 | 38.68 | -12.05% | 291,473 | 1,220,871,769 |
| 2024-05-27 | 38 | 43.98 | 37 | 43.98 | +20% | 228,726 | 931,771,778 |
| 2024-05-24 | 35.44 | 40.8 | 35 | 36.65 | +4.71% | 254,014 | 955,092,226 |
| 2024-05-23 | 35.51 | 36.32 | 34.29 | 35 | -3.53% | 140,605 | 494,065,997 |
| 2024-05-22 | 36.66 | 37.96 | 35.63 | 36.28 | -0.74% | 142,847 | 524,421,446 |
| 2024-05-21 | 36.89 | 39.5 | 36.28 | 36.55 | -0.25% | 176,397 | 665,717,446 |
| 2024-05-20 | 35.79 | 37.36 | 35.7 | 36.64 | +0.66% | 143,095 | 522,729,089 |
| 2024-05-17 | 38.21 | 38.25 | 35.85 | 36.4 | -7.94% | 211,897 | 783,660,639 |
| 2024-05-16 | 37.17 | 41.2 | 37.17 | 39.54 | +7.65% | 217,475 | 858,954,915 |
| 2024-05-15 | 36.11 | 38.2 | 35.1 | 36.73 | -0.11% | 168,811 | 625,845,829 |
| 2024-05-14 | 37.27 | 38.87 | 35.9 | 36.77 | -2.23% | 182,692 | 678,350,082 |
| 2024-05-13 | 39 | 40.06 | 36.79 | 37.61 | -8.04% | 193,259 | 732,449,276 |
| 2024-05-10 | 41.82 | 43.15 | 39.5 | 40.9 | +2.05% | 207,121 | 856,279,409 |
| 2024-05-09 | 38.88 | 43.8 | 37.52 | 40.08 | +1.65% | 265,332 | 1,085,406,452 |
| 2024-05-08 | 39.78 | 40.97 | 39.01 | 39.43 | -3.9% | 223,720 | 892,117,417 |
| 2024-05-07 | 37.57 | 42 | 36.66 | 41.03 | +17.23% | 291,538 | 1,157,283,256 |
| 2024-05-06 | 29.94 | 35 | 29 | 35 | +17.96% | 216,523 | 703,494,220 |
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：