股票概览
34.19
+2.21%
+0.74
33.4
开盘价
34.44
最高价
33.01
最低价
15,981
成交量
数据更新至: 2024-05-31
技术指标
33.83
MA5 (5日均线)
34.32
MA10 (10日均线)
34.91
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 | 33.4 | 34.44 | 33.01 | 34.19 | +2.21% | 15,981 | 54,473,740 |
| 2024-05-30 | 33.33 | 33.83 | 32.72 | 33.45 | +0.21% | 15,137 | 50,615,940 |
| 2024-05-29 | 33.62 | 34 | 33.11 | 33.38 | -0.71% | 16,867 | 56,695,827 |
| 2024-05-28 | 34.5 | 34.65 | 33.57 | 33.62 | -2.55% | 16,998 | 57,826,967 |
| 2024-05-27 | 34.44 | 34.54 | 33.52 | 34.5 | +0.44% | 11,928 | 40,558,425 |
| 2024-05-24 | 34.49 | 34.86 | 34.25 | 34.35 | -0.84% | 13,207 | 45,643,639 |
| 2024-05-23 | 35.02 | 35.17 | 34.42 | 34.64 | -1.65% | 14,542 | 50,463,482 |
| 2024-05-22 | 34.93 | 35.29 | 34.6 | 35.22 | +1.24% | 17,111 | 60,025,898 |
| 2024-05-21 | 35.01 | 35.06 | 34.55 | 34.79 | -0.63% | 14,240 | 49,568,329 |
| 2024-05-20 | 34.85 | 35.17 | 34.4 | 35.01 | +0.4% | 19,275 | 67,167,748 |
| 2024-05-17 | 34.55 | 35.17 | 34.35 | 34.87 | +0.78% | 20,724 | 72,114,055 |
| 2024-05-16 | 35.28 | 35.47 | 34.5 | 34.6 | -1.37% | 20,899 | 73,009,514 |
| 2024-05-15 | 34.76 | 35.56 | 34.42 | 35.08 | +0.34% | 24,259 | 85,438,830 |
| 2024-05-14 | 33.71 | 35.35 | 33.71 | 34.96 | +2.85% | 37,719 | 131,099,277 |
| 2024-05-13 | 34.2 | 34.52 | 33.66 | 33.99 | -1.51% | 29,257 | 99,499,426 |
| 2024-05-10 | 36.5 | 36.7 | 33.85 | 34.51 | -5.71% | 74,471 | 258,671,457 |
| 2024-05-09 | 36.82 | 36.82 | 36.22 | 36.6 | -0.49% | 39,241 | 143,398,257 |
| 2024-05-08 | 37.14 | 37.24 | 36.47 | 36.78 | -1.66% | 34,714 | 127,402,478 |
| 2024-05-07 | 36.18 | 37.47 | 35.96 | 37.4 | +3.29% | 45,866 | 168,574,608 |
| 2024-05-06 | 36.27 | 36.43 | 35.79 | 36.21 | +1.17% | 31,135 | 112,420,839 |
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：