股票概览
32.57
-1.54%
-0.51
33
开盘价
33.5
最高价
32.57
最低价
22,404
成交量
数据更新至: 2024-05-31
技术指标
33.56
MA5 (5日均线)
33.11
MA10 (10日均线)
33.33
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 | 33.5 | 32.57 | 32.57 | -1.54% | 22,404 | 74,072,762 |
| 2024-05-30 | 33 | 33.83 | 32.52 | 33.08 | -1.31% | 24,901 | 82,222,697 |
| 2024-05-29 | 34.05 | 35.18 | 33.36 | 33.52 | -3.12% | 34,719 | 118,865,854 |
| 2024-05-28 | 34 | 35.07 | 33.09 | 34.6 | +1.62% | 52,016 | 177,868,030 |
| 2024-05-27 | 33.01 | 34.07 | 31.57 | 34.05 | +2.65% | 45,126 | 148,124,606 |
| 2024-05-24 | 32.66 | 34.23 | 32.16 | 33.17 | +1.38% | 29,730 | 99,293,277 |
| 2024-05-23 | 33.68 | 33.99 | 32.56 | 32.72 | -1.12% | 19,691 | 65,343,988 |
| 2024-05-22 | 32.18 | 33.11 | 32.01 | 33.09 | +3.18% | 19,227 | 62,916,228 |
| 2024-05-21 | 32.07 | 32.58 | 31.68 | 32.07 | -0.47% | 11,059 | 35,472,651 |
| 2024-05-20 | 32.49 | 32.63 | 31.95 | 32.22 | -0.74% | 15,598 | 50,155,493 |
| 2024-05-17 | 32.42 | 33.26 | 32.19 | 32.46 | +0.12% | 16,539 | 54,039,017 |
| 2024-05-16 | 32.88 | 33.34 | 32.4 | 32.42 | -2% | 14,645 | 48,039,648 |
| 2024-05-15 | 32.93 | 33.85 | 32.32 | 33.08 | 0% | 19,189 | 63,703,823 |
| 2024-05-14 | 34.78 | 35.25 | 32.53 | 33.08 | -5.46% | 43,790 | 147,071,743 |
| 2024-05-13 | 34 | 35.39 | 33.31 | 34.99 | +2.67% | 30,484 | 105,730,995 |
| 2024-05-10 | 34.34 | 34.59 | 33.83 | 34.08 | -1.7% | 19,901 | 67,969,474 |
| 2024-05-09 | 33.23 | 35 | 33.2 | 34.67 | +4.02% | 30,114 | 103,113,455 |
| 2024-05-08 | 33.11 | 33.77 | 32.71 | 33.33 | +0.09% | 21,827 | 72,699,892 |
| 2024-05-07 | 33.95 | 34.36 | 33.13 | 33.3 | -2.12% | 33,257 | 112,028,082 |
| 2024-05-06 | 31.45 | 34.18 | 31.45 | 34.02 | +8.76% | 47,838 | 158,248,113 |
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：