股票概览
36.54
+3.63%
+1.28
35.26
开盘价
36.99
最高价
35.1
最低价
27,772
成交量
数据更新至: 2024-05-31
技术指标
35.18
MA5 (5日均线)
35.54
MA10 (10日均线)
36.45
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 | 35.26 | 36.99 | 35.1 | 36.54 | +3.63% | 27,772 | 101,084,770 |
| 2024-05-30 | 34.39 | 35.72 | 33.81 | 35.26 | +1.88% | 21,878 | 76,639,395 |
| 2024-05-29 | 34.99 | 35.51 | 34.5 | 34.61 | -0.83% | 14,855 | 51,920,242 |
| 2024-05-28 | 34.51 | 36.3 | 34.38 | 34.9 | +0.84% | 25,091 | 88,727,114 |
| 2024-05-27 | 34.24 | 34.78 | 32.78 | 34.61 | +1.2% | 27,615 | 92,463,820 |
| 2024-05-24 | 35.78 | 36.07 | 34.16 | 34.2 | -4.15% | 21,511 | 75,254,979 |
| 2024-05-23 | 36.78 | 36.79 | 35.6 | 35.68 | -3.12% | 20,101 | 72,540,361 |
| 2024-05-22 | 36 | 36.88 | 35.93 | 36.83 | +2.31% | 18,807 | 68,484,695 |
| 2024-05-21 | 36.96 | 36.96 | 35.8 | 36 | -1.96% | 18,645 | 67,543,667 |
| 2024-05-20 | 37.4 | 37.46 | 36.21 | 36.72 | -0.89% | 31,463 | 115,761,506 |
| 2024-05-17 | 36.67 | 37.18 | 35.94 | 37.05 | +1.04% | 23,368 | 85,849,897 |
| 2024-05-16 | 35.69 | 36.75 | 35.69 | 36.67 | +2.72% | 29,206 | 106,035,309 |
| 2024-05-15 | 35.31 | 35.93 | 34.77 | 35.7 | +1.08% | 21,382 | 75,787,392 |
| 2024-05-14 | 36.12 | 36.49 | 35.11 | 35.32 | -0.9% | 23,971 | 85,247,922 |
| 2024-05-13 | 36.36 | 36.88 | 35.5 | 35.64 | -4.53% | 24,751 | 89,123,237 |
| 2024-05-10 | 39.13 | 39.58 | 37.21 | 37.33 | -4.26% | 29,833 | 113,103,775 |
| 2024-05-09 | 38.25 | 39.18 | 38.25 | 38.99 | +2.12% | 30,053 | 116,564,583 |
| 2024-05-08 | 39.35 | 39.35 | 38.05 | 38.18 | -3.19% | 22,094 | 85,288,430 |
| 2024-05-07 | 39.55 | 40.1 | 38.86 | 39.44 | +0.31% | 24,301 | 95,986,535 |
| 2024-05-06 | 39.23 | 40.15 | 38.63 | 39.32 | +2.34% | 30,896 | 121,446,924 |
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：