股票概览
33.6
+0.9%
+0.3
33.42
开盘价
34.03
最高价
33.33
最低价
23,624
成交量
数据更新至: 2024-05-31
技术指标
33.49
MA5 (5日均线)
33.80
MA10 (10日均线)
34.64
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 | 33.42 | 34.03 | 33.33 | 33.6 | +0.9% | 23,624 | 79,545,258 |
| 2024-05-30 | 33.19 | 33.69 | 32.99 | 33.3 | +0.09% | 23,073 | 76,876,505 |
| 2024-05-29 | 33.15 | 33.53 | 33.1 | 33.27 | -0.36% | 22,012 | 73,281,540 |
| 2024-05-28 | 33.5 | 33.69 | 33.1 | 33.39 | -1.5% | 38,547 | 128,428,764 |
| 2024-05-27 | 33.69 | 33.98 | 33.34 | 33.9 | +0.59% | 45,271 | 152,754,699 |
| 2024-05-24 | 33.82 | 34 | 33.39 | 33.7 | -0.62% | 38,631 | 130,240,334 |
| 2024-05-23 | 34 | 34.14 | 33.62 | 33.91 | 0% | 50,509 | 171,284,555 |
| 2024-05-22 | 34.31 | 34.91 | 33.8 | 33.91 | -2.08% | 37,066 | 126,746,855 |
| 2024-05-21 | 34.5 | 34.94 | 34.11 | 34.63 | +0.82% | 36,083 | 124,885,338 |
| 2024-05-20 | 34.98 | 35.26 | 34.02 | 34.35 | -1.72% | 41,100 | 141,310,640 |
| 2024-05-17 | 35.06 | 35.44 | 34.46 | 34.95 | -0.65% | 27,964 | 97,301,749 |
| 2024-05-16 | 35.48 | 36 | 34.96 | 35.18 | -0.87% | 30,638 | 108,403,974 |
| 2024-05-15 | 36.24 | 36.33 | 35.47 | 35.49 | -2.15% | 29,718 | 106,391,448 |
| 2024-05-14 | 35.66 | 36.9 | 35.4 | 36.27 | +1.09% | 39,687 | 144,182,579 |
| 2024-05-13 | 35.16 | 35.92 | 35.1 | 35.88 | +1.67% | 40,597 | 144,129,982 |
| 2024-05-10 | 35.89 | 35.99 | 35.21 | 35.29 | -1.42% | 45,393 | 160,947,038 |
| 2024-05-09 | 35.58 | 36.05 | 35.2 | 35.8 | +0.96% | 48,390 | 173,374,341 |
| 2024-05-08 | 35.26 | 36 | 35.15 | 35.46 | +0.23% | 40,511 | 144,222,212 |
| 2024-05-07 | 35.27 | 35.95 | 34.99 | 35.38 | +0.45% | 62,307 | 220,840,885 |
| 2024-05-06 | 33.77 | 35.29 | 33.51 | 35.22 | +5.23% | 50,468 | 175,550,060 |
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：