股票概览
36.17
+0.14%
+0.05
36.19
开盘价
36.49
最高价
36.12
最低价
2,597
成交量
数据更新至: 2024-05-31
技术指标
36.25
MA5 (5日均线)
36.85
MA10 (10日均线)
38.06
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 | 36.19 | 36.49 | 36.12 | 36.17 | +0.14% | 2,597 | 9,431,315 |
| 2024-05-30 | 36.04 | 36.38 | 35.91 | 36.12 | -0.33% | 2,234 | 8,072,051 |
| 2024-05-29 | 36.09 | 36.48 | 35.95 | 36.24 | +0.42% | 1,850 | 6,700,770 |
| 2024-05-28 | 36.7 | 36.79 | 36.07 | 36.09 | -1.45% | 1,841 | 6,695,550 |
| 2024-05-27 | 36.8 | 36.98 | 36.12 | 36.62 | +0.74% | 2,126 | 7,757,060 |
| 2024-05-24 | 36.8 | 37.1 | 36.35 | 36.35 | -1.33% | 2,690 | 9,871,639 |
| 2024-05-23 | 37.73 | 37.73 | 36.76 | 36.84 | -2.33% | 3,231 | 11,959,511 |
| 2024-05-22 | 37.88 | 37.98 | 37.62 | 37.72 | +0.08% | 2,449 | 9,242,349 |
| 2024-05-21 | 38.51 | 38.7 | 37.55 | 37.69 | -2.38% | 3,539 | 13,443,061 |
| 2024-05-20 | 38.9 | 39.19 | 38.56 | 38.61 | -0.49% | 2,644 | 10,264,942 |
| 2024-05-17 | 39.13 | 39.13 | 38.51 | 38.8 | -0.26% | 2,715 | 10,523,508 |
| 2024-05-16 | 38.78 | 39.36 | 38.72 | 38.9 | -0.13% | 2,329 | 9,060,267 |
| 2024-05-15 | 39.06 | 39.28 | 38.51 | 38.95 | -0.26% | 3,512 | 13,664,969 |
| 2024-05-14 | 38.24 | 39.17 | 38.24 | 39.05 | +2.14% | 2,930 | 11,367,746 |
| 2024-05-13 | 38.98 | 39.05 | 38.07 | 38.23 | -2.12% | 2,958 | 11,368,731 |
| 2024-05-10 | 39.95 | 40.29 | 39.02 | 39.06 | -2.25% | 3,321 | 13,081,948 |
| 2024-05-09 | 39.4 | 40.15 | 39.4 | 39.96 | +1.19% | 3,812 | 15,210,440 |
| 2024-05-08 | 40.15 | 40.38 | 39.44 | 39.49 | -1.4% | 3,471 | 13,827,883 |
| 2024-05-07 | 40.39 | 40.47 | 39.81 | 40.05 | -0.65% | 3,430 | 13,742,276 |
| 2024-05-06 | 39.78 | 40.48 | 39.42 | 40.31 | +2.31% | 4,708 | 18,877,849 |
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：