股票概览
35.32
+0.94%
+0.33
34.78
开盘价
35.58
最高价
34.78
最低价
17,727
成交量
数据更新至: 2024-05-31
技术指标
34.80
MA5 (5日均线)
35.25
MA10 (10日均线)
34.85
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 | 34.78 | 35.58 | 34.78 | 35.32 | +0.94% | 17,727 | 62,486,601 |
| 2024-05-30 | 34.96 | 35.25 | 34.54 | 34.99 | -0.6% | 15,357 | 53,568,205 |
| 2024-05-29 | 34.2 | 35.46 | 33.92 | 35.2 | +3.17% | 32,021 | 112,068,085 |
| 2024-05-28 | 34.23 | 34.56 | 33.66 | 34.12 | -0.67% | 17,449 | 59,415,029 |
| 2024-05-27 | 34.2 | 34.68 | 33.92 | 34.35 | +0.44% | 17,020 | 58,214,313 |
| 2024-05-24 | 34.6 | 34.86 | 34.19 | 34.2 | -1.16% | 14,754 | 50,866,683 |
| 2024-05-23 | 35.97 | 35.97 | 34.48 | 34.6 | -4.1% | 26,894 | 93,899,959 |
| 2024-05-22 | 36.42 | 36.78 | 35.41 | 36.08 | -1.45% | 33,656 | 120,831,353 |
| 2024-05-21 | 36.35 | 38.39 | 35.9 | 36.61 | -1.05% | 51,433 | 190,526,896 |
| 2024-05-20 | 36 | 37.3 | 35.29 | 37 | +5.02% | 72,790 | 264,858,512 |
| 2024-05-17 | 36.25 | 36.38 | 34.86 | 35.23 | -2.36% | 30,435 | 107,813,314 |
| 2024-05-16 | 35.33 | 37.28 | 35.23 | 36.08 | +2.12% | 41,273 | 149,529,033 |
| 2024-05-15 | 34.6 | 35.5 | 34.13 | 35.33 | +1.87% | 32,808 | 115,014,936 |
| 2024-05-14 | 34.65 | 35.11 | 34.42 | 34.68 | +0.12% | 22,294 | 77,445,811 |
| 2024-05-13 | 34.29 | 35.46 | 33.73 | 34.64 | +1.02% | 39,734 | 137,658,933 |
| 2024-05-10 | 33.17 | 34.49 | 33.14 | 34.29 | +3.41% | 45,232 | 153,546,458 |
| 2024-05-09 | 33.11 | 33.5 | 33.07 | 33.16 | -0.09% | 20,062 | 66,660,010 |
| 2024-05-08 | 34.05 | 34.05 | 33.11 | 33.19 | -2.55% | 24,041 | 80,240,744 |
| 2024-05-07 | 33.7 | 34.4 | 33.7 | 34.06 | +0.29% | 21,695 | 74,025,030 |
| 2024-05-06 | 33.83 | 34.25 | 33.59 | 33.96 | +0.32% | 31,127 | 105,549,834 |
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：