股票概览
34.3
+0.29%
+0.1
34.6
开盘价
34.8
最高价
33.91
最低价
10,022
成交量
数据更新至: 2024-05-31
技术指标
34.55
MA5 (5日均线)
35.87
MA10 (10日均线)
35.51
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 | 34.6 | 34.8 | 33.91 | 34.3 | +0.29% | 10,022 | 34,494,503 |
| 2024-05-30 | 34.7 | 35.39 | 33.8 | 34.2 | -2.34% | 10,028 | 34,474,619 |
| 2024-05-29 | 34.15 | 35.6 | 33.51 | 35.02 | +2.64% | 13,603 | 47,145,841 |
| 2024-05-28 | 34.83 | 34.83 | 33.93 | 34.12 | -2.88% | 12,710 | 43,499,190 |
| 2024-05-27 | 36.5 | 36.5 | 34.37 | 35.13 | -1.13% | 11,089 | 38,630,390 |
| 2024-05-24 | 36.26 | 36.99 | 35.31 | 35.53 | -4.23% | 18,203 | 65,350,931 |
| 2024-05-23 | 37.56 | 38.69 | 36.7 | 37.1 | -0.03% | 20,900 | 79,348,982 |
| 2024-05-22 | 37.52 | 37.92 | 36.5 | 37.11 | -1.09% | 15,979 | 59,157,859 |
| 2024-05-21 | 38.55 | 38.55 | 37.01 | 37.52 | -2.92% | 21,650 | 81,078,646 |
| 2024-05-20 | 36.25 | 39.32 | 36.2 | 38.65 | +6.01% | 34,540 | 131,968,730 |
| 2024-05-17 | 34.48 | 37.8 | 33.82 | 36.46 | +8.77% | 42,432 | 152,168,683 |
| 2024-05-16 | 34.5 | 35.25 | 33.33 | 33.52 | -2.22% | 16,811 | 57,734,737 |
| 2024-05-15 | 33.3 | 35.2 | 32.55 | 34.28 | +3.22% | 17,930 | 61,383,838 |
| 2024-05-14 | 32.5 | 33.29 | 32.06 | 33.21 | +2.18% | 13,445 | 44,079,382 |
| 2024-05-13 | 33 | 33.4 | 32 | 32.5 | -5.5% | 19,321 | 62,963,514 |
| 2024-05-10 | 34.5 | 36.59 | 33.79 | 34.39 | +1.78% | 29,318 | 102,492,169 |
| 2024-05-09 | 34.47 | 34.64 | 33.03 | 33.79 | -2.2% | 24,834 | 83,773,073 |
| 2024-05-08 | 36.25 | 36.7 | 34.03 | 34.55 | -9.6% | 40,126 | 140,168,174 |
| 2024-05-07 | 41.18 | 42.86 | 36.39 | 38.22 | -5.98% | 57,186 | 224,776,312 |
| 2024-05-06 | 39.8 | 41.36 | 39.62 | 40.65 | +5.09% | 24,360 | 98,694,365 |
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：