股票概览
34.75
-1.11%
-0.39
35.09
开盘价
35.32
最高价
34.72
最低价
95,497
成交量
数据更新至: 2024-05-31
技术指标
35.22
MA5 (5日均线)
35.71
MA10 (10日均线)
36.27
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 | 35.09 | 35.32 | 34.72 | 34.75 | -1.11% | 95,497 | 333,547,762 |
| 2024-05-30 | 35.11 | 35.27 | 34.95 | 35.14 | -0.26% | 44,739 | 156,834,585 |
| 2024-05-29 | 35.2 | 35.41 | 34.99 | 35.23 | +0.14% | 51,412 | 180,787,723 |
| 2024-05-28 | 35.76 | 35.78 | 35.09 | 35.18 | -1.68% | 81,060 | 286,306,997 |
| 2024-05-27 | 35.76 | 35.85 | 35.56 | 35.78 | +0.14% | 45,625 | 162,864,838 |
| 2024-05-24 | 35.7 | 36.02 | 35.64 | 35.73 | -0.17% | 63,802 | 228,380,809 |
| 2024-05-23 | 36.36 | 36.36 | 35.71 | 35.79 | -1.78% | 82,720 | 297,200,547 |
| 2024-05-22 | 36.28 | 36.53 | 36.16 | 36.44 | +0.55% | 53,653 | 195,128,338 |
| 2024-05-21 | 36.77 | 36.78 | 36.14 | 36.24 | -1.52% | 90,067 | 327,630,242 |
| 2024-05-20 | 36.45 | 36.96 | 36.32 | 36.8 | +1.13% | 112,773 | 414,156,825 |
| 2024-05-17 | 35.65 | 36.4 | 35.59 | 36.39 | +1.79% | 107,084 | 386,081,766 |
| 2024-05-16 | 36.32 | 36.37 | 35.69 | 35.75 | -1.52% | 132,740 | 476,674,494 |
| 2024-05-15 | 36.71 | 36.73 | 36.29 | 36.3 | -1.47% | 101,939 | 371,538,852 |
| 2024-05-14 | 36.86 | 37.07 | 36.74 | 36.84 | -0.27% | 57,556 | 212,267,463 |
| 2024-05-13 | 36.82 | 37.14 | 36.51 | 36.94 | -0.14% | 73,049 | 269,538,688 |
| 2024-05-10 | 37.22 | 37.27 | 36.81 | 36.99 | -0.54% | 84,237 | 311,692,309 |
| 2024-05-09 | 37.15 | 37.35 | 37.1 | 37.19 | +0.05% | 77,178 | 287,216,275 |
| 2024-05-08 | 37.21 | 37.38 | 37.06 | 37.17 | -0.35% | 60,040 | 223,147,212 |
| 2024-05-07 | 37.56 | 37.56 | 36.96 | 37.3 | -0.43% | 119,090 | 442,416,336 |
| 2024-05-06 | 37.85 | 37.86 | 37.35 | 37.46 | -0.48% | 173,852 | 652,966,832 |
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：