股票概览
33.84
+1.56%
+0.52
33.54
开盘价
33.98
最高价
33.11
最低价
6,513
成交量
数据更新至: 2024-05-31
技术指标
33.72
MA5 (5日均线)
35.01
MA10 (10日均线)
35.50
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 | 33.54 | 33.98 | 33.11 | 33.84 | +1.56% | 6,513 | 21,957,735 |
| 2024-05-30 | 33.61 | 33.83 | 33.11 | 33.32 | -0.86% | 5,184 | 17,329,760 |
| 2024-05-29 | 33.38 | 34.29 | 33.25 | 33.61 | +1.08% | 8,866 | 30,000,538 |
| 2024-05-28 | 34.56 | 34.56 | 33.16 | 33.25 | -3.87% | 9,275 | 31,118,334 |
| 2024-05-27 | 35 | 35.18 | 33.51 | 34.59 | +0.26% | 7,891 | 26,919,889 |
| 2024-05-24 | 36.16 | 36.71 | 34.49 | 34.5 | -4.59% | 12,833 | 44,871,276 |
| 2024-05-23 | 37.29 | 38.1 | 35.91 | 36.16 | -3.03% | 15,678 | 57,605,417 |
| 2024-05-22 | 36.25 | 37.7 | 36.25 | 37.29 | +2.56% | 19,436 | 72,385,266 |
| 2024-05-21 | 36.66 | 37.44 | 36.1 | 36.36 | -2.28% | 14,767 | 54,031,290 |
| 2024-05-20 | 37.99 | 39.41 | 37.01 | 37.21 | -0.03% | 27,680 | 104,440,725 |
| 2024-05-17 | 36.59 | 37.28 | 35.92 | 37.22 | +1.61% | 16,586 | 60,926,045 |
| 2024-05-16 | 34.9 | 37.12 | 34.9 | 36.63 | +4.75% | 17,973 | 65,233,130 |
| 2024-05-15 | 35.05 | 35.77 | 34.38 | 34.97 | +0.6% | 8,761 | 30,792,032 |
| 2024-05-14 | 34.15 | 35.15 | 34.15 | 34.76 | +2.15% | 8,507 | 29,528,750 |
| 2024-05-13 | 36 | 36 | 33.93 | 34.03 | -4.03% | 9,662 | 33,189,246 |
| 2024-05-10 | 36.78 | 37 | 35.25 | 35.46 | -2.56% | 8,974 | 32,081,431 |
| 2024-05-09 | 36.22 | 36.94 | 36.22 | 36.39 | +0.52% | 7,497 | 27,354,940 |
| 2024-05-08 | 37 | 37.18 | 36 | 36.2 | -2.06% | 8,904 | 32,500,310 |
| 2024-05-07 | 37.1 | 37.89 | 36.76 | 36.96 | -0.59% | 12,052 | 44,840,947 |
| 2024-05-06 | 37.35 | 38.1 | 36.84 | 37.18 | +1.42% | 12,195 | 45,679,429 |
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：