股票概览
38.43
+0.55%
+0.21
38
开盘价
38.9
最高价
37.99
最低价
100,734
成交量
数据更新至: 2024-05-31
技术指标
37.44
MA5 (5日均线)
37.46
MA10 (10日均线)
38.05
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 | 38 | 38.9 | 37.99 | 38.43 | +0.55% | 100,734 | 387,632,730 |
| 2024-05-30 | 36.86 | 38.5 | 36.62 | 38.22 | +2.85% | 121,074 | 458,619,797 |
| 2024-05-29 | 36.75 | 37.75 | 36.61 | 37.16 | +0.98% | 84,853 | 316,122,862 |
| 2024-05-28 | 36.5 | 38.25 | 36.38 | 36.8 | +0.55% | 118,635 | 443,047,738 |
| 2024-05-27 | 35.8 | 36.63 | 34.71 | 36.6 | +2.81% | 91,676 | 326,283,025 |
| 2024-05-24 | 37.1 | 37.46 | 35.35 | 35.6 | -4.04% | 111,006 | 401,793,422 |
| 2024-05-23 | 38.65 | 38.92 | 37.06 | 37.1 | -3.84% | 88,682 | 336,235,382 |
| 2024-05-22 | 37.72 | 38.58 | 37.65 | 38.58 | +2.36% | 69,664 | 265,759,450 |
| 2024-05-21 | 38.2 | 38.3 | 37.58 | 37.69 | -1.8% | 50,128 | 189,695,523 |
| 2024-05-20 | 38.21 | 38.6 | 37.95 | 38.38 | +0.47% | 62,654 | 239,823,727 |
| 2024-05-17 | 37.68 | 38.21 | 37.38 | 38.2 | +1.03% | 55,850 | 211,603,625 |
| 2024-05-16 | 38.3 | 38.43 | 37.68 | 37.81 | -0.74% | 63,931 | 243,048,695 |
| 2024-05-15 | 38.15 | 39.05 | 37.81 | 38.09 | -0.73% | 58,147 | 223,217,928 |
| 2024-05-14 | 38.89 | 39.42 | 38.2 | 38.37 | -1.21% | 71,067 | 274,757,920 |
| 2024-05-13 | 39.09 | 39.38 | 38.42 | 38.84 | -1.87% | 81,924 | 318,510,259 |
| 2024-05-10 | 40.5 | 40.93 | 39.42 | 39.58 | -2.8% | 129,197 | 516,532,114 |
| 2024-05-09 | 37.59 | 41 | 37.57 | 40.72 | +8.33% | 197,251 | 775,861,397 |
| 2024-05-08 | 38.78 | 38.98 | 37.48 | 37.59 | -3.04% | 69,897 | 266,134,886 |
| 2024-05-07 | 38.33 | 39 | 38.16 | 38.77 | +0.83% | 70,968 | 274,617,988 |
| 2024-05-06 | 38.82 | 38.9 | 38.12 | 38.45 | +1.26% | 80,322 | 308,808,120 |
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：