股票概览
36.53
+0.27%
+0.1
36.4
开盘价
36.85
最高价
36.4
最低价
22,734
成交量
数据更新至: 2024-05-31
技术指标
36.94
MA5 (5日均线)
37.18
MA10 (10日均线)
38.09
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 | 36.4 | 36.85 | 36.4 | 36.53 | +0.27% | 22,734 | 83,314,179 |
| 2024-05-30 | 37.1 | 37.1 | 36.31 | 36.43 | -1.86% | 32,337 | 118,259,459 |
| 2024-05-29 | 36.9 | 37.27 | 36.7 | 37.12 | +0.46% | 24,405 | 90,324,625 |
| 2024-05-28 | 37.59 | 37.59 | 36.89 | 36.95 | -1.86% | 28,133 | 104,348,633 |
| 2024-05-27 | 36.99 | 37.65 | 36.58 | 37.65 | +2.06% | 35,723 | 132,984,912 |
| 2024-05-24 | 36.92 | 37.35 | 36.8 | 36.89 | -0.3% | 25,982 | 96,144,527 |
| 2024-05-23 | 37.47 | 37.5 | 36.78 | 37 | -1.25% | 27,669 | 102,612,666 |
| 2024-05-22 | 37.79 | 37.89 | 37.07 | 37.47 | -0.58% | 29,655 | 110,957,207 |
| 2024-05-21 | 38.17 | 38.31 | 37.54 | 37.69 | -1.05% | 32,557 | 123,162,010 |
| 2024-05-20 | 37.61 | 38.5 | 37.58 | 38.09 | +1.47% | 49,173 | 186,641,991 |
| 2024-05-17 | 37.5 | 37.83 | 37.02 | 37.54 | 0% | 38,934 | 145,675,225 |
| 2024-05-16 | 37.51 | 37.94 | 37.38 | 37.54 | -0.45% | 39,231 | 147,717,357 |
| 2024-05-15 | 39.01 | 39.1 | 37.62 | 37.71 | -3.68% | 62,922 | 239,592,761 |
| 2024-05-14 | 38.51 | 39.7 | 38.5 | 39.15 | +1.16% | 54,205 | 212,649,609 |
| 2024-05-13 | 39.02 | 39.23 | 38.46 | 38.7 | -0.9% | 44,402 | 172,220,748 |
| 2024-05-10 | 39.82 | 40.19 | 39 | 39.05 | -1.96% | 54,567 | 214,884,447 |
| 2024-05-09 | 39.5 | 40.27 | 39.2 | 39.83 | +0.45% | 57,238 | 227,840,384 |
| 2024-05-08 | 40.06 | 41.1 | 39.45 | 39.65 | -1.86% | 69,984 | 280,366,793 |
| 2024-05-07 | 41.48 | 41.68 | 39.89 | 40.4 | +0.07% | 118,748 | 481,441,770 |
| 2024-05-06 | 37.07 | 40.37 | 37.05 | 40.37 | +10% | 96,963 | 380,292,270 |
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：