股票概览
33.19
+8.86%
+2.7
30.6
开盘价
33.53
最高价
27.44
最低价
134,921
成交量
数据更新至: 2024-05-31
技术指标
33.82
MA5 (5日均线)
37.66
MA10 (10日均线)
39.76
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 | 30.6 | 33.53 | 27.44 | 33.19 | +8.86% | 134,921 | 404,748,856 |
| 2024-05-30 | 33.83 | 33.83 | 30.49 | 30.49 | -10.01% | 38,993 | 120,128,305 |
| 2024-05-29 | 33.96 | 34.8 | 32.44 | 33.88 | -0.03% | 68,980 | 232,715,894 |
| 2024-05-28 | 37.3 | 37.58 | 33.89 | 33.89 | -10.01% | 119,013 | 410,979,791 |
| 2024-05-27 | 39.02 | 39.74 | 37.29 | 37.66 | -2.69% | 37,171 | 141,399,782 |
| 2024-05-24 | 41.2 | 41.49 | 37.07 | 38.7 | -6.05% | 97,784 | 374,853,518 |
| 2024-05-23 | 43.26 | 44.79 | 41.17 | 41.19 | -4.41% | 42,659 | 182,915,693 |
| 2024-05-22 | 43.27 | 43.5 | 42.35 | 43.09 | +0.21% | 21,436 | 91,888,923 |
| 2024-05-21 | 41.53 | 43.67 | 41.53 | 43 | +3.54% | 53,803 | 230,638,602 |
| 2024-05-20 | 43.3 | 43.9 | 40.01 | 41.53 | -5.83% | 62,535 | 261,969,376 |
| 2024-05-17 | 42.8 | 44.66 | 42.68 | 44.1 | +2.13% | 33,915 | 149,022,722 |
| 2024-05-16 | 43 | 43.51 | 42.65 | 43.18 | +1.08% | 21,598 | 93,136,957 |
| 2024-05-15 | 42 | 43.58 | 42 | 42.72 | +0.61% | 20,949 | 90,196,812 |
| 2024-05-14 | 41.83 | 43.09 | 41.83 | 42.46 | +1.53% | 24,677 | 104,641,523 |
| 2024-05-13 | 42.91 | 43.15 | 41.33 | 41.82 | -3.1% | 35,666 | 149,658,998 |
| 2024-05-10 | 41.3 | 43.66 | 41.3 | 43.16 | +4.5% | 54,627 | 232,020,794 |
| 2024-05-09 | 41.54 | 42.55 | 41.11 | 41.3 | -0.55% | 31,213 | 130,668,144 |
| 2024-05-08 | 40.6 | 42.6 | 40.54 | 41.53 | +1.99% | 39,045 | 161,489,025 |
| 2024-05-07 | 37.64 | 41.09 | 37.64 | 40.72 | +8.21% | 46,811 | 187,112,848 |
| 2024-05-06 | 36.91 | 38.17 | 36.91 | 37.63 | -0.71% | 23,211 | 87,518,755 |
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：