股票概览
32.37
+1.54%
+0.49
31.92
开盘价
32.68
最高价
31.92
最低价
16,052
成交量
数据更新至: 2024-05-31
技术指标
32.20
MA5 (5日均线)
33.46
MA10 (10日均线)
33.79
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 | 31.92 | 32.68 | 31.92 | 32.37 | +1.54% | 16,052 | 51,969,337 |
| 2024-05-30 | 32.03 | 32.49 | 31.65 | 31.88 | -1.97% | 15,552 | 49,626,929 |
| 2024-05-29 | 31.64 | 33.1 | 31.64 | 32.52 | +2.81% | 23,258 | 75,537,888 |
| 2024-05-28 | 32.4 | 32.57 | 31.63 | 31.63 | -2.92% | 15,948 | 51,152,218 |
| 2024-05-27 | 32.99 | 33.24 | 31.71 | 32.58 | -0.97% | 20,468 | 65,648,007 |
| 2024-05-24 | 34.02 | 34.37 | 32.52 | 32.9 | -5.19% | 35,571 | 117,660,833 |
| 2024-05-23 | 35.74 | 36 | 34.53 | 34.7 | -2.91% | 35,742 | 125,723,897 |
| 2024-05-22 | 34.72 | 36.59 | 34.45 | 35.74 | +2.55% | 51,269 | 181,881,813 |
| 2024-05-21 | 35 | 35.21 | 34.54 | 34.85 | -1.72% | 28,450 | 99,138,752 |
| 2024-05-20 | 34.33 | 35.86 | 34.27 | 35.46 | +2.96% | 54,523 | 191,655,638 |
| 2024-05-17 | 33.5 | 34.78 | 32.86 | 34.44 | +4.9% | 45,818 | 155,896,601 |
| 2024-05-16 | 32.75 | 33.5 | 32.71 | 32.83 | +0.24% | 21,717 | 71,972,743 |
| 2024-05-15 | 33.11 | 33.48 | 32.5 | 32.75 | -1.09% | 21,598 | 71,309,988 |
| 2024-05-14 | 32.83 | 33.25 | 32.42 | 33.11 | +1.72% | 20,330 | 66,956,504 |
| 2024-05-13 | 33.4 | 33.4 | 32 | 32.55 | -3.04% | 25,470 | 83,543,700 |
| 2024-05-10 | 35.3 | 35.4 | 33.03 | 33.57 | -5.2% | 40,277 | 138,366,631 |
| 2024-05-09 | 34.8 | 35.5 | 34.4 | 35.41 | +0.97% | 32,377 | 113,475,955 |
| 2024-05-08 | 35.78 | 35.99 | 35.01 | 35.07 | -4.18% | 38,399 | 136,379,689 |
| 2024-05-07 | 34.77 | 36.64 | 34.54 | 36.6 | +4.9% | 66,561 | 237,337,504 |
| 2024-05-06 | 34.72 | 34.99 | 34.5 | 34.89 | +1.96% | 32,947 | 114,562,809 |
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：