股票概览
33.77
+1.87%
+0.62
33.02
开盘价
33.78
最高价
33.02
最低价
5,151
成交量
数据更新至: 2024-05-31
技术指标
33.47
MA5 (5日均线)
33.73
MA10 (10日均线)
34.52
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 | 33.02 | 33.78 | 33.02 | 33.77 | +1.87% | 5,151 | 17,271,727 |
| 2024-05-30 | 33.28 | 33.48 | 32.91 | 33.15 | +0.36% | 5,888 | 19,570,337 |
| 2024-05-29 | 33.17 | 33.57 | 32.89 | 33.03 | -0.9% | 4,406 | 14,626,089 |
| 2024-05-28 | 34 | 34.11 | 33.21 | 33.33 | -2.23% | 4,067 | 13,662,786 |
| 2024-05-27 | 33.61 | 34.17 | 33.07 | 34.09 | +1.04% | 6,220 | 20,852,822 |
| 2024-05-24 | 33.85 | 34.33 | 33.52 | 33.74 | -0.03% | 5,337 | 18,146,761 |
| 2024-05-23 | 33.82 | 34.18 | 33.61 | 33.75 | -0.21% | 5,926 | 20,097,294 |
| 2024-05-22 | 34.05 | 34.62 | 33.7 | 33.82 | -0.65% | 7,727 | 26,251,236 |
| 2024-05-21 | 34.06 | 34.62 | 33.87 | 34.04 | -1.5% | 6,785 | 23,130,124 |
| 2024-05-20 | 35.12 | 35.29 | 34.01 | 34.56 | -2.12% | 11,602 | 40,019,362 |
| 2024-05-17 | 34.84 | 35.35 | 34.5 | 35.31 | +0.97% | 6,975 | 24,365,009 |
| 2024-05-16 | 34.76 | 35.32 | 34.5 | 34.97 | +1.36% | 7,440 | 26,003,105 |
| 2024-05-15 | 35.3 | 35.42 | 34.38 | 34.5 | -2.27% | 6,882 | 24,006,932 |
| 2024-05-14 | 34.45 | 35.54 | 34.45 | 35.3 | +1.76% | 8,338 | 29,267,577 |
| 2024-05-13 | 34.21 | 35.34 | 34.15 | 34.69 | -0.14% | 10,157 | 35,454,999 |
| 2024-05-10 | 35.69 | 36.05 | 34.57 | 34.74 | -2.93% | 10,737 | 37,777,986 |
| 2024-05-09 | 35.9 | 36.8 | 35.5 | 35.79 | -0.5% | 14,388 | 52,020,159 |
| 2024-05-08 | 36.11 | 36.66 | 35.5 | 35.97 | -0.58% | 9,004 | 32,497,869 |
| 2024-05-07 | 35.69 | 36.74 | 35.38 | 36.18 | +1.57% | 10,410 | 37,503,188 |
| 2024-05-06 | 35.59 | 35.88 | 35.36 | 35.62 | +0.48% | 11,163 | 39,789,135 |
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：