股票概览
34.58
+1.35%
+0.46
34.32
开盘价
34.68
最高价
34.12
最低价
1,938
成交量
数据更新至: 2024-05-31
技术指标
34.16
MA5 (5日均线)
34.57
MA10 (10日均线)
35.42
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 | 34.32 | 34.68 | 34.12 | 34.58 | +1.35% | 1,938 | 6,677,521 |
| 2024-05-30 | 34.35 | 34.35 | 33.83 | 34.12 | -0.09% | 1,957 | 6,653,216 |
| 2024-05-29 | 34.01 | 34.62 | 34 | 34.15 | +0.41% | 2,444 | 8,384,655 |
| 2024-05-28 | 33.95 | 34.18 | 33.77 | 34.01 | +0.18% | 1,700 | 5,779,849 |
| 2024-05-27 | 34.16 | 34.33 | 33.6 | 33.95 | -0.82% | 2,850 | 9,655,745 |
| 2024-05-24 | 34.55 | 34.71 | 34.23 | 34.23 | -0.58% | 1,775 | 6,106,454 |
| 2024-05-23 | 35.6 | 35.6 | 34.38 | 34.43 | -2.46% | 3,340 | 11,596,713 |
| 2024-05-22 | 35.15 | 35.45 | 35.1 | 35.3 | +0.09% | 1,816 | 6,399,775 |
| 2024-05-21 | 35.54 | 35.63 | 35.1 | 35.27 | -1.01% | 2,683 | 9,469,144 |
| 2024-05-20 | 35.32 | 35.92 | 35.31 | 35.63 | +0.88% | 3,372 | 12,009,788 |
| 2024-05-17 | 35.03 | 35.43 | 34.96 | 35.32 | +0.48% | 2,938 | 10,337,644 |
| 2024-05-16 | 35.5 | 35.78 | 35.02 | 35.15 | -1.07% | 4,074 | 14,396,830 |
| 2024-05-15 | 36.26 | 36.26 | 35.53 | 35.53 | -2.34% | 3,288 | 11,783,254 |
| 2024-05-14 | 36.25 | 36.9 | 36.21 | 36.38 | +0.22% | 3,606 | 13,148,292 |
| 2024-05-13 | 36.6 | 37 | 36.21 | 36.3 | -1.55% | 4,914 | 17,914,797 |
| 2024-05-10 | 37.19 | 37.68 | 36.72 | 36.87 | -0.83% | 5,908 | 21,856,874 |
| 2024-05-09 | 36.82 | 37.85 | 36.76 | 37.18 | +0.76% | 8,099 | 30,237,953 |
| 2024-05-08 | 36.55 | 37.08 | 36.32 | 36.9 | +0.6% | 10,996 | 40,512,420 |
| 2024-05-07 | 36.33 | 36.86 | 36.29 | 36.68 | +0.96% | 6,617 | 24,242,942 |
| 2024-05-06 | 36.55 | 36.75 | 36.07 | 36.33 | +0.69% | 11,274 | 40,948,570 |
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：