股票概览
33.15
+1.28%
+0.42
32.56
开盘价
33.49
最高价
32.56
最低价
6,716
成交量
数据更新至: 2024-05-31
技术指标
33.03
MA5 (5日均线)
33.35
MA10 (10日均线)
33.98
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 | 32.56 | 33.49 | 32.56 | 33.15 | +1.28% | 6,716 | 22,238,126 |
| 2024-05-30 | 32.71 | 33.24 | 32.36 | 32.73 | -0.76% | 5,281 | 17,347,347 |
| 2024-05-29 | 33.4 | 33.4 | 32.8 | 32.98 | 0% | 6,493 | 21,404,862 |
| 2024-05-28 | 33.33 | 33.86 | 32.6 | 32.98 | -1.05% | 4,550 | 15,142,413 |
| 2024-05-27 | 32.75 | 33.43 | 32.55 | 33.33 | +1.18% | 6,695 | 22,110,670 |
| 2024-05-24 | 33.5 | 34.7 | 32.82 | 32.94 | -0.48% | 7,459 | 25,135,853 |
| 2024-05-23 | 33.98 | 34.18 | 33.03 | 33.1 | -2.65% | 5,897 | 19,743,082 |
| 2024-05-22 | 33.8 | 34.31 | 33.79 | 34 | +0.32% | 4,461 | 15,184,768 |
| 2024-05-21 | 34.39 | 34.66 | 33.76 | 33.89 | -1.6% | 4,469 | 15,186,158 |
| 2024-05-20 | 33.89 | 35.16 | 33.71 | 34.44 | +0.82% | 8,992 | 31,055,131 |
| 2024-05-17 | 33.8 | 34.2 | 33.07 | 34.16 | +0.62% | 5,681 | 19,235,154 |
| 2024-05-16 | 33.65 | 34.38 | 33.49 | 33.95 | +1.37% | 7,570 | 25,771,206 |
| 2024-05-15 | 33.5 | 33.93 | 32.98 | 33.49 | -0.3% | 5,653 | 18,943,145 |
| 2024-05-14 | 33.38 | 34.1 | 33.21 | 33.59 | +0.9% | 7,565 | 25,367,371 |
| 2024-05-13 | 33.98 | 34.11 | 33.01 | 33.29 | -2.09% | 7,924 | 26,573,882 |
| 2024-05-10 | 35.39 | 35.67 | 33.76 | 34 | -3.95% | 10,047 | 34,497,695 |
| 2024-05-09 | 36.06 | 36.16 | 35.12 | 35.4 | -1.45% | 9,463 | 33,598,990 |
| 2024-05-08 | 36.48 | 36.48 | 35.7 | 35.92 | -1.86% | 5,088 | 18,334,344 |
| 2024-05-07 | 35.71 | 36.72 | 35.49 | 36.6 | +2.46% | 9,251 | 33,505,468 |
| 2024-05-06 | 35.66 | 36 | 34.71 | 35.72 | +3.39% | 11,861 | 42,233,092 |
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：