股票概览
34.5
+5.31%
+1.74
33.3
开盘价
35.24
最高价
32.82
最低价
31,583
成交量
数据更新至: 2024-05-31
技术指标
33.00
MA5 (5日均线)
33.00
MA10 (10日均线)
33.81
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 | 33.3 | 35.24 | 32.82 | 34.5 | +5.31% | 31,583 | 108,076,060 |
| 2024-05-30 | 32.31 | 33.12 | 31.92 | 32.76 | +1.17% | 11,263 | 36,773,632 |
| 2024-05-29 | 33.02 | 33.65 | 32 | 32.38 | -1.73% | 15,167 | 49,680,182 |
| 2024-05-28 | 32.43 | 33.23 | 31.5 | 32.95 | +1.63% | 17,889 | 58,868,378 |
| 2024-05-27 | 32.45 | 32.87 | 32.14 | 32.42 | -0.09% | 20,655 | 66,895,249 |
| 2024-05-24 | 32.92 | 33.21 | 32.26 | 32.45 | -1.4% | 18,221 | 59,552,499 |
| 2024-05-23 | 33 | 33.09 | 32.16 | 32.91 | -0.96% | 18,677 | 61,094,821 |
| 2024-05-22 | 32.86 | 34.16 | 32.86 | 33.23 | +0.51% | 12,934 | 43,400,674 |
| 2024-05-21 | 33.18 | 33.32 | 32.67 | 33.06 | -0.93% | 9,888 | 32,660,672 |
| 2024-05-20 | 33.56 | 33.97 | 33.02 | 33.37 | -0.68% | 12,437 | 41,417,501 |
| 2024-05-17 | 33.41 | 33.89 | 33.16 | 33.6 | +1.33% | 9,829 | 33,076,590 |
| 2024-05-16 | 33.51 | 33.84 | 33.09 | 33.16 | -1.37% | 9,723 | 32,429,459 |
| 2024-05-15 | 34.17 | 34.61 | 33.36 | 33.62 | -2.21% | 14,127 | 47,770,677 |
| 2024-05-14 | 33.97 | 34.9 | 33.97 | 34.38 | +0.23% | 12,128 | 41,925,315 |
| 2024-05-13 | 35.08 | 35.58 | 34.15 | 34.3 | -1.97% | 18,999 | 66,180,960 |
| 2024-05-10 | 34.22 | 35.35 | 34.22 | 34.99 | +0.49% | 13,041 | 45,719,513 |
| 2024-05-09 | 34.76 | 35.65 | 34.66 | 34.82 | -0.23% | 15,483 | 54,431,176 |
| 2024-05-08 | 35.84 | 36.19 | 34.4 | 34.9 | -2.79% | 30,668 | 107,491,336 |
| 2024-05-07 | 36.26 | 36.57 | 35.71 | 35.9 | -1.64% | 13,509 | 48,619,943 |
| 2024-05-06 | 36.05 | 36.99 | 35.2 | 36.5 | +3.19% | 32,070 | 116,645,263 |
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：