股票概览
33.41
+0.36%
+0.12
33.24
开盘价
33.55
最高价
33.15
最低价
15,392
成交量
数据更新至: 2024-05-31
技术指标
33.35
MA5 (5日均线)
33.38
MA10 (10日均线)
33.69
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 | 33.24 | 33.55 | 33.15 | 33.41 | +0.36% | 15,392 | 51,282,273 |
| 2024-05-30 | 33.36 | 33.76 | 33.17 | 33.29 | -0.83% | 15,869 | 53,071,794 |
| 2024-05-29 | 33.18 | 33.79 | 33.01 | 33.57 | +0.87% | 20,826 | 69,840,049 |
| 2024-05-28 | 33.33 | 33.72 | 33 | 33.28 | +0.27% | 22,854 | 76,263,988 |
| 2024-05-27 | 33.03 | 33.25 | 32.86 | 33.19 | +0.55% | 15,063 | 49,858,317 |
| 2024-05-24 | 32.9 | 33.35 | 32.8 | 33.01 | +0.24% | 24,431 | 80,832,255 |
| 2024-05-23 | 33.69 | 33.71 | 32.84 | 32.93 | -1.73% | 25,339 | 83,707,946 |
| 2024-05-22 | 33.52 | 33.77 | 33.38 | 33.51 | -0.5% | 18,344 | 61,551,467 |
| 2024-05-21 | 33.95 | 33.95 | 33.35 | 33.68 | -0.8% | 17,867 | 60,077,913 |
| 2024-05-20 | 33.68 | 34.17 | 33.5 | 33.95 | +0.8% | 35,128 | 118,966,506 |
| 2024-05-17 | 33.98 | 34.28 | 33.21 | 33.68 | -0.59% | 30,780 | 103,178,576 |
| 2024-05-16 | 34 | 34.8 | 33.72 | 33.88 | -0.56% | 36,658 | 125,404,324 |
| 2024-05-15 | 34.09 | 34.4 | 33.81 | 34.07 | -0.18% | 27,249 | 93,042,082 |
| 2024-05-14 | 33.78 | 34.21 | 33.63 | 34.13 | +0.98% | 32,125 | 109,347,926 |
| 2024-05-13 | 33.5 | 34.16 | 33.5 | 33.8 | +0.21% | 33,451 | 113,332,042 |
| 2024-05-10 | 34.25 | 34.38 | 33.57 | 33.73 | -1.06% | 27,424 | 92,882,335 |
| 2024-05-09 | 33.97 | 34.34 | 33.85 | 34.09 | +0.32% | 29,588 | 100,634,171 |
| 2024-05-08 | 34.5 | 34.87 | 33.92 | 33.98 | -1.25% | 33,760 | 115,791,065 |
| 2024-05-07 | 34.2 | 35 | 34.2 | 34.41 | +0.88% | 41,352 | 143,116,529 |
| 2024-05-06 | 34.67 | 34.74 | 33.33 | 34.11 | -0.55% | 66,983 | 226,950,952 |
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：