股票概览
37.14
-0.93%
-0.35
37.43
开盘价
37.65
最高价
37.1
最低价
331,204
成交量
数据更新至: 2024-05-31
技术指标
36.46
MA5 (5日均线)
36.15
MA10 (10日均线)
36.78
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 | 37.43 | 37.65 | 37.1 | 37.14 | -0.93% | 331,204 | 1,236,553,806 |
| 2024-05-30 | 35.51 | 37.97 | 35.36 | 37.49 | +5.01% | 846,137 | 3,129,618,234 |
| 2024-05-29 | 35.8 | 36.05 | 35.51 | 35.7 | -0.53% | 240,099 | 858,637,276 |
| 2024-05-28 | 36.09 | 36.26 | 35.6 | 35.89 | -0.55% | 304,035 | 1,091,583,392 |
| 2024-05-27 | 35.5 | 36.1 | 35.38 | 36.09 | +1.78% | 440,066 | 1,576,371,471 |
| 2024-05-24 | 35.32 | 35.83 | 35.12 | 35.46 | +0.06% | 371,532 | 1,319,223,913 |
| 2024-05-23 | 35.7 | 36.13 | 35.23 | 35.44 | -0.92% | 374,776 | 1,338,554,712 |
| 2024-05-22 | 36.25 | 36.32 | 35.56 | 35.77 | -1.22% | 336,829 | 1,207,850,384 |
| 2024-05-21 | 36.25 | 36.71 | 36.01 | 36.21 | -0.28% | 364,144 | 1,324,669,862 |
| 2024-05-20 | 35.83 | 36.52 | 35.79 | 36.31 | +1.4% | 458,613 | 1,662,261,985 |
| 2024-05-17 | 36.31 | 36.57 | 35.35 | 35.81 | -1.49% | 662,120 | 2,363,348,046 |
| 2024-05-16 | 36.7 | 36.95 | 36.28 | 36.35 | -1.62% | 537,934 | 1,963,728,634 |
| 2024-05-15 | 38.4 | 38.54 | 36.9 | 36.95 | -4.22% | 539,283 | 2,028,617,314 |
| 2024-05-14 | 38.47 | 39.05 | 38.21 | 38.58 | +0.29% | 393,304 | 1,518,285,446 |
| 2024-05-13 | 37.75 | 38.68 | 37.33 | 38.47 | +1.26% | 508,611 | 1,942,301,703 |
| 2024-05-10 | 38.25 | 38.76 | 37.7 | 37.99 | -0.68% | 435,290 | 1,656,679,563 |
| 2024-05-09 | 37.21 | 38.3 | 37.1 | 38.25 | +2.79% | 565,092 | 2,140,290,922 |
| 2024-05-08 | 37.49 | 37.56 | 37.04 | 37.21 | -0.75% | 320,968 | 1,194,683,225 |
| 2024-05-07 | 36.81 | 38.17 | 36.71 | 37.49 | +1.21% | 616,205 | 2,317,754,759 |
| 2024-05-06 | 36.75 | 37.5 | 36.13 | 37.04 | +1.48% | 591,674 | 2,183,450,392 |
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：