股票概览
34.31
+0.67%
+0.23
33.85
开盘价
34.7
最高价
33.85
最低价
8,014
成交量
数据更新至: 2024-05-31
技术指标
34.14
MA5 (5日均线)
34.68
MA10 (10日均线)
35.58
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 | 33.85 | 34.7 | 33.85 | 34.31 | +0.67% | 8,014 | 27,562,980 |
| 2024-05-30 | 33.86 | 34.52 | 33.86 | 34.08 | -0.38% | 6,936 | 23,682,647 |
| 2024-05-29 | 33.8 | 34.75 | 33.8 | 34.21 | +0.65% | 7,223 | 24,794,988 |
| 2024-05-28 | 34.12 | 34.63 | 33.82 | 33.99 | -0.38% | 7,636 | 26,122,613 |
| 2024-05-27 | 33.98 | 34.39 | 33.39 | 34.12 | +0.86% | 9,147 | 30,853,646 |
| 2024-05-24 | 34.36 | 34.71 | 33.78 | 33.83 | -2.23% | 9,597 | 32,727,332 |
| 2024-05-23 | 36.16 | 36.16 | 34.5 | 34.6 | -3.59% | 10,755 | 37,729,471 |
| 2024-05-22 | 35.53 | 36.19 | 35.48 | 35.89 | +0.93% | 8,140 | 29,196,729 |
| 2024-05-21 | 36 | 36.36 | 35.52 | 35.56 | -1.8% | 7,313 | 26,184,498 |
| 2024-05-20 | 36.6 | 37.35 | 36.01 | 36.21 | -1.01% | 10,347 | 37,901,820 |
| 2024-05-17 | 35.61 | 36.58 | 35.51 | 36.58 | +2.09% | 10,131 | 36,668,229 |
| 2024-05-16 | 36.8 | 36.8 | 35.62 | 35.83 | -0.14% | 7,254 | 26,073,035 |
| 2024-05-15 | 36.5 | 36.77 | 35.7 | 35.88 | -1.7% | 6,845 | 24,759,740 |
| 2024-05-14 | 35.91 | 36.8 | 35.84 | 36.5 | +2.1% | 8,135 | 29,596,801 |
| 2024-05-13 | 36.57 | 36.57 | 35.55 | 35.75 | -2.77% | 9,979 | 35,864,295 |
| 2024-05-10 | 37.55 | 37.6 | 36.4 | 36.77 | -2.21% | 9,523 | 35,068,820 |
| 2024-05-09 | 36.15 | 37.79 | 36.15 | 37.6 | +4.01% | 11,641 | 43,441,463 |
| 2024-05-08 | 36.97 | 37.47 | 36.15 | 36.15 | -2.35% | 9,207 | 33,639,897 |
| 2024-05-07 | 36.48 | 37.12 | 36.39 | 37.02 | +0.79% | 11,288 | 41,459,558 |
| 2024-05-06 | 35.26 | 36.86 | 35.26 | 36.73 | +5.49% | 16,405 | 59,593,242 |
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：