股票概览
35.66
-1.55%
-0.56
36.3
开盘价
36.89
最高价
35.66
最低价
104,895
成交量
数据更新至: 2024-05-31
技术指标
36.77
MA5 (5日均线)
37.08
MA10 (10日均线)
38.04
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 | 36.3 | 36.89 | 35.66 | 35.66 | -1.55% | 104,895 | 377,435,833 |
| 2024-05-30 | 36.93 | 36.93 | 35.82 | 36.22 | -2.29% | 89,160 | 323,556,557 |
| 2024-05-29 | 37.08 | 37.48 | 36.53 | 37.07 | -0.11% | 58,340 | 215,867,524 |
| 2024-05-28 | 37.54 | 37.72 | 36.83 | 37.11 | -1.77% | 71,966 | 268,167,592 |
| 2024-05-27 | 36.5 | 38.54 | 36.4 | 37.78 | +3.56% | 139,853 | 524,544,624 |
| 2024-05-24 | 36.41 | 37.13 | 36.31 | 36.48 | -0.38% | 58,120 | 213,034,440 |
| 2024-05-23 | 37.36 | 37.44 | 36.36 | 36.62 | -1.98% | 77,325 | 284,358,667 |
| 2024-05-22 | 37.9 | 38.04 | 37.18 | 37.36 | -1.42% | 112,725 | 421,320,325 |
| 2024-05-21 | 38.63 | 38.84 | 37.72 | 37.9 | -1.89% | 105,390 | 402,331,986 |
| 2024-05-20 | 38.2 | 39.6 | 38.19 | 38.63 | -0.18% | 120,002 | 466,543,649 |
| 2024-05-17 | 40.61 | 41.2 | 38.09 | 38.7 | -5.05% | 200,213 | 779,070,995 |
| 2024-05-16 | 40.94 | 41.55 | 40.28 | 40.76 | -0.05% | 88,566 | 361,616,326 |
| 2024-05-15 | 41 | 41.83 | 40.65 | 40.78 | -1.5% | 128,222 | 527,684,900 |
| 2024-05-14 | 38.32 | 41.67 | 38.09 | 41.4 | +8.04% | 278,366 | 1,120,930,771 |
| 2024-05-13 | 37.4 | 39.01 | 37.17 | 38.32 | +1.56% | 125,759 | 481,686,439 |
| 2024-05-10 | 38.4 | 38.45 | 37.19 | 37.73 | -2.08% | 90,838 | 342,608,597 |
| 2024-05-09 | 37.5 | 39 | 37.07 | 38.53 | +2.45% | 114,854 | 441,305,715 |
| 2024-05-08 | 37.6 | 37.9 | 36.91 | 37.61 | -0.45% | 94,312 | 352,994,819 |
| 2024-05-07 | 38 | 38.73 | 37.58 | 37.78 | -1.25% | 133,986 | 507,817,844 |
| 2024-05-06 | 36.6 | 38.48 | 35.82 | 38.26 | +5.4% | 229,935 | 866,040,679 |
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：