股票概览
34.05
+0.8%
+0.27
33.61
开盘价
34.39
最高价
33.5
最低价
31,961
成交量
数据更新至: 2024-05-31
技术指标
33.16
MA5 (5日均线)
32.73
MA10 (10日均线)
32.88
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 | 33.61 | 34.39 | 33.5 | 34.05 | +0.8% | 31,961 | 108,906,448 |
| 2024-05-30 | 32.5 | 34.47 | 32.16 | 33.78 | +3.33% | 39,807 | 133,714,547 |
| 2024-05-29 | 32.3 | 33.43 | 32.28 | 32.69 | +0.09% | 25,226 | 83,008,684 |
| 2024-05-28 | 32.44 | 33.78 | 32.28 | 32.66 | +0.18% | 35,784 | 118,365,672 |
| 2024-05-27 | 31.49 | 32.72 | 30.1 | 32.6 | +4.79% | 34,439 | 108,200,994 |
| 2024-05-24 | 34 | 34 | 30.88 | 31.11 | -6.91% | 43,455 | 138,281,901 |
| 2024-05-23 | 32.54 | 34.72 | 31.82 | 33.42 | +1.86% | 46,867 | 156,301,659 |
| 2024-05-22 | 31.92 | 33.01 | 31.78 | 32.81 | +3.05% | 18,037 | 58,533,570 |
| 2024-05-21 | 32.37 | 32.4 | 31.7 | 31.84 | -1.42% | 8,433 | 26,971,596 |
| 2024-05-20 | 32.36 | 32.84 | 32.11 | 32.3 | +0.34% | 11,443 | 37,124,373 |
| 2024-05-17 | 31.4 | 32.19 | 31.13 | 32.19 | +2.26% | 12,751 | 40,659,330 |
| 2024-05-16 | 31.52 | 32.25 | 31.41 | 31.48 | +0.48% | 11,899 | 37,869,842 |
| 2024-05-15 | 31.65 | 32.03 | 30.92 | 31.33 | -0.95% | 9,618 | 30,354,847 |
| 2024-05-14 | 31.49 | 32.3 | 31.45 | 31.63 | +0.64% | 12,370 | 39,407,140 |
| 2024-05-13 | 32.88 | 32.88 | 31.24 | 31.43 | -5.3% | 17,870 | 57,078,253 |
| 2024-05-10 | 34.57 | 34.65 | 33.05 | 33.19 | -3.49% | 15,220 | 50,936,647 |
| 2024-05-09 | 34.52 | 34.9 | 34.2 | 34.39 | +0.09% | 16,414 | 56,682,287 |
| 2024-05-08 | 35.28 | 35.36 | 34.17 | 34.36 | -2.44% | 12,684 | 43,942,343 |
| 2024-05-07 | 35.15 | 35.79 | 34.85 | 35.22 | +0.06% | 12,682 | 44,628,309 |
| 2024-05-06 | 35.26 | 35.92 | 35 | 35.2 | +2% | 16,026 | 56,716,113 |
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：