股票概览
35.01
-0.68%
-0.24
35.22
开盘价
36.12
最高价
34.78
最低价
15,483
成交量
数据更新至: 2024-05-31
技术指标
35.35
MA5 (5日均线)
36.32
MA10 (10日均线)
36.67
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 | 35.22 | 36.12 | 34.78 | 35.01 | -0.68% | 15,483 | 54,828,389 |
| 2024-05-30 | 35.61 | 35.74 | 34.85 | 35.25 | -1.21% | 9,105 | 32,097,261 |
| 2024-05-29 | 35.4 | 35.94 | 35.33 | 35.68 | +1.08% | 7,187 | 25,616,218 |
| 2024-05-28 | 35.5 | 36.25 | 34.53 | 35.3 | -0.56% | 9,138 | 32,584,941 |
| 2024-05-27 | 36.08 | 36.1 | 34.3 | 35.5 | +0.11% | 16,285 | 56,702,467 |
| 2024-05-24 | 37.02 | 37.15 | 35.45 | 35.46 | -4.16% | 10,822 | 39,046,643 |
| 2024-05-23 | 37.48 | 37.85 | 36.86 | 37 | -2.22% | 7,969 | 29,708,412 |
| 2024-05-22 | 38.02 | 38.27 | 37.6 | 37.84 | -0.71% | 7,107 | 26,944,473 |
| 2024-05-21 | 37.98 | 38.39 | 37.62 | 38.11 | +0.08% | 8,992 | 34,252,564 |
| 2024-05-20 | 37.55 | 39.2 | 37.38 | 38.08 | +1.44% | 14,470 | 55,586,593 |
| 2024-05-17 | 37.21 | 37.55 | 36.82 | 37.54 | +1.19% | 10,498 | 39,160,862 |
| 2024-05-16 | 36.21 | 37.66 | 36.08 | 37.1 | +1.9% | 14,769 | 54,822,162 |
| 2024-05-15 | 35.75 | 36.56 | 35.36 | 36.41 | +1.85% | 13,218 | 47,597,275 |
| 2024-05-14 | 36.07 | 36.47 | 35.7 | 35.75 | -0.64% | 11,909 | 42,823,970 |
| 2024-05-13 | 36.82 | 36.82 | 35.51 | 35.98 | -2.28% | 13,846 | 49,858,995 |
| 2024-05-10 | 37.5 | 37.96 | 36.6 | 36.82 | -1.29% | 11,702 | 43,326,325 |
| 2024-05-09 | 37.08 | 37.6 | 36.6 | 37.3 | +0.59% | 14,042 | 52,292,767 |
| 2024-05-08 | 38.06 | 38.29 | 36.9 | 37.08 | -2.47% | 18,084 | 68,073,842 |
| 2024-05-07 | 38.28 | 38.3 | 37.71 | 38.02 | -0.42% | 13,560 | 51,560,848 |
| 2024-05-06 | 36.81 | 38.38 | 36.74 | 38.18 | +5.09% | 24,953 | 94,529,209 |
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：