股票概览
34.17
+1.7%
+0.57
33.71
开盘价
34.29
最高价
33.6
最低价
12,537
成交量
数据更新至: 2024-05-31
技术指标
33.88
MA5 (5日均线)
34.52
MA10 (10日均线)
35.53
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 | 33.71 | 34.29 | 33.6 | 34.17 | +1.7% | 12,537 | 42,696,836 |
| 2024-05-30 | 33.69 | 33.78 | 33.35 | 33.6 | +0.21% | 9,419 | 31,672,247 |
| 2024-05-29 | 33.58 | 33.93 | 33.38 | 33.53 | -0.27% | 9,569 | 32,151,703 |
| 2024-05-28 | 34.03 | 34.43 | 33.55 | 33.62 | -2.47% | 12,823 | 43,476,372 |
| 2024-05-27 | 34.01 | 34.53 | 33.35 | 34.47 | +1.77% | 15,113 | 51,160,531 |
| 2024-05-24 | 35.02 | 35.29 | 33.83 | 33.87 | -4.32% | 24,495 | 84,059,871 |
| 2024-05-23 | 35.9 | 36.2 | 35.35 | 35.4 | -0.81% | 23,371 | 83,371,700 |
| 2024-05-22 | 35.3 | 35.89 | 35.03 | 35.69 | +1.33% | 17,209 | 61,184,915 |
| 2024-05-21 | 35.67 | 35.67 | 35.1 | 35.22 | -1.26% | 14,005 | 49,381,377 |
| 2024-05-20 | 35.77 | 35.93 | 35.4 | 35.67 | -0.28% | 16,817 | 60,046,016 |
| 2024-05-17 | 35.4 | 35.83 | 35 | 35.77 | +1.19% | 22,427 | 79,780,036 |
| 2024-05-16 | 35 | 35.79 | 34.95 | 35.35 | +1.32% | 20,877 | 73,873,147 |
| 2024-05-15 | 35.53 | 35.76 | 34.89 | 34.89 | -2.35% | 20,775 | 73,140,587 |
| 2024-05-14 | 35.28 | 36.08 | 35.28 | 35.73 | +0.73% | 17,665 | 62,992,763 |
| 2024-05-13 | 36.38 | 36.4 | 35.25 | 35.47 | -3.48% | 24,638 | 88,069,547 |
| 2024-05-10 | 37.52 | 37.52 | 36.3 | 36.75 | -1.71% | 29,205 | 107,172,861 |
| 2024-05-09 | 37.41 | 37.68 | 37.2 | 37.39 | -0.03% | 27,037 | 101,260,325 |
| 2024-05-08 | 37.9 | 38.15 | 37.4 | 37.4 | -2.22% | 23,437 | 88,442,901 |
| 2024-05-07 | 38.11 | 38.49 | 37.7 | 38.25 | -0.16% | 28,097 | 107,273,835 |
| 2024-05-06 | 38.05 | 38.43 | 37.82 | 38.31 | +2.16% | 34,091 | 130,211,927 |
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：