股票概览
33.97
-2.08%
-0.72
34.69
开盘价
34.91
最高价
33.24
最低价
125,159
成交量
数据更新至: 2024-05-31
技术指标
34.55
MA5 (5日均线)
33.94
MA10 (10日均线)
34.30
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 | 34.69 | 34.91 | 33.24 | 33.97 | -2.08% | 125,159 | 423,448,374 |
| 2024-05-30 | 34.66 | 35.24 | 34.41 | 34.69 | -0.83% | 80,825 | 281,241,106 |
| 2024-05-29 | 34.48 | 35.27 | 33.79 | 34.98 | +1.45% | 111,203 | 387,225,687 |
| 2024-05-28 | 34.76 | 34.86 | 33.63 | 34.48 | -0.49% | 95,563 | 328,158,614 |
| 2024-05-27 | 32.99 | 35 | 32.83 | 34.65 | +5.03% | 149,069 | 510,413,148 |
| 2024-05-24 | 33.15 | 33.4 | 32.45 | 32.99 | +0.58% | 82,448 | 272,109,081 |
| 2024-05-23 | 32.8 | 33.25 | 32.61 | 32.8 | -0.24% | 61,296 | 201,307,488 |
| 2024-05-22 | 33.7 | 33.84 | 32.74 | 32.88 | -2.29% | 75,077 | 248,217,033 |
| 2024-05-21 | 34.3 | 34.35 | 33.45 | 33.65 | -1.9% | 79,280 | 267,231,196 |
| 2024-05-20 | 33.7 | 35.18 | 33.2 | 34.3 | +1.63% | 105,902 | 362,717,714 |
| 2024-05-17 | 34.45 | 34.48 | 33.13 | 33.75 | -2.34% | 145,647 | 488,790,150 |
| 2024-05-16 | 34.48 | 34.98 | 34 | 34.56 | -1.76% | 120,751 | 416,391,682 |
| 2024-05-15 | 35.46 | 36.35 | 34.99 | 35.18 | -0.79% | 81,925 | 291,572,337 |
| 2024-05-14 | 35.95 | 36.5 | 35.35 | 35.46 | -2.04% | 138,613 | 497,096,736 |
| 2024-05-13 | 34.96 | 37.53 | 34.79 | 36.2 | +2.78% | 248,457 | 905,773,380 |
| 2024-05-10 | 34.87 | 35.92 | 34.62 | 35.22 | +0.8% | 112,980 | 398,399,282 |
| 2024-05-09 | 33.79 | 35.5 | 33.69 | 34.94 | +3.25% | 157,090 | 546,576,071 |
| 2024-05-08 | 33.35 | 34.22 | 32.68 | 33.84 | +1.47% | 119,205 | 400,466,298 |
| 2024-05-07 | 33.94 | 34.49 | 33.12 | 33.35 | -2.43% | 116,940 | 393,505,477 |
| 2024-05-06 | 34 | 34.22 | 33.1 | 34.18 | +1.42% | 128,332 | 434,086,037 |
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：