股票概览
33.25
+3.52%
+1.13
32.25
开盘价
33.5
最高价
32.19
最低价
45,196
成交量
数据更新至: 2024-05-31
技术指标
37.07
MA5 (5日均线)
39.23
MA10 (10日均线)
38.94
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 | 32.25 | 33.5 | 32.19 | 33.25 | +3.52% | 45,196 | 149,149,738 |
| 2024-05-30 | 31.98 | 32.37 | 31.4 | 32.12 | -18.48% | 26,178 | 83,963,747 |
| 2024-05-29 | 40.37 | 40.51 | 39.26 | 39.4 | -1.65% | 38,467 | 152,750,653 |
| 2024-05-28 | 40.45 | 40.58 | 39.8 | 40.06 | -1.09% | 31,337 | 125,818,973 |
| 2024-05-27 | 42.2 | 42.28 | 39.9 | 40.5 | -3.06% | 45,936 | 186,768,193 |
| 2024-05-24 | 43 | 43.86 | 41.78 | 41.78 | -2.81% | 44,856 | 190,766,790 |
| 2024-05-23 | 41.25 | 44.12 | 41.25 | 42.99 | +5.24% | 91,690 | 392,043,840 |
| 2024-05-22 | 41 | 41.36 | 39.9 | 40.85 | +0.86% | 30,202 | 122,903,468 |
| 2024-05-21 | 41.4 | 41.48 | 40.35 | 40.5 | -0.83% | 37,671 | 153,680,005 |
| 2024-05-20 | 40.99 | 42.76 | 40.6 | 40.84 | +0.25% | 85,672 | 357,605,119 |
| 2024-05-17 | 40.98 | 41 | 39.92 | 40.74 | -0.12% | 50,006 | 202,053,328 |
| 2024-05-16 | 39.25 | 40.98 | 38.8 | 40.79 | +4.97% | 84,172 | 339,208,471 |
| 2024-05-15 | 39.4 | 40.19 | 38.8 | 38.86 | -1.84% | 48,073 | 189,378,525 |
| 2024-05-14 | 39 | 39.77 | 38.5 | 39.59 | +0.51% | 61,274 | 239,975,696 |
| 2024-05-13 | 36.34 | 39.44 | 36.05 | 39.39 | +7.48% | 100,206 | 384,293,090 |
| 2024-05-10 | 37.32 | 37.68 | 36.41 | 36.65 | -2.11% | 35,816 | 131,752,705 |
| 2024-05-09 | 36.94 | 38.48 | 36.46 | 37.44 | +2.21% | 65,356 | 244,050,759 |
| 2024-05-08 | 38.05 | 38.05 | 36.6 | 36.63 | -3.53% | 40,210 | 148,647,401 |
| 2024-05-07 | 38.46 | 38.82 | 37.77 | 37.97 | -1.2% | 33,100 | 125,792,196 |
| 2024-05-06 | 38.69 | 39.45 | 38.21 | 38.43 | +1.13% | 45,838 | 178,151,805 |
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：