股票概览
36.33
-6.56%
-2.55
38.56
开盘价
39.19
最高价
36.2
最低价
33,114
成交量
数据更新至: 2024-05-31
技术指标
38.09
MA5 (5日均线)
37.44
MA10 (10日均线)
36.09
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 | 38.56 | 39.19 | 36.2 | 36.33 | -6.56% | 33,114 | 123,400,214 |
| 2024-05-30 | 38 | 38.93 | 38 | 38.88 | +1.41% | 15,270 | 58,825,741 |
| 2024-05-29 | 38.56 | 39.1 | 37.55 | 38.34 | +0.37% | 18,941 | 72,605,903 |
| 2024-05-28 | 38.15 | 39.26 | 37.83 | 38.2 | -1.32% | 21,280 | 81,619,932 |
| 2024-05-27 | 35.5 | 38.72 | 35.13 | 38.71 | +8.52% | 37,848 | 141,758,416 |
| 2024-05-24 | 35.67 | 36.69 | 35.45 | 35.67 | -0.2% | 21,390 | 76,824,028 |
| 2024-05-23 | 37.06 | 37.48 | 35.59 | 35.74 | -4.16% | 24,715 | 89,467,144 |
| 2024-05-22 | 37.38 | 37.88 | 36.8 | 37.29 | -0.82% | 23,115 | 85,811,429 |
| 2024-05-21 | 37.78 | 38.17 | 36.88 | 37.6 | -0.13% | 28,233 | 106,149,779 |
| 2024-05-20 | 35.03 | 37.78 | 34.9 | 37.65 | +7.39% | 34,988 | 128,858,628 |
| 2024-05-17 | 34.04 | 35.24 | 33.07 | 35.06 | +3.03% | 26,287 | 90,471,069 |
| 2024-05-16 | 35.09 | 35.11 | 34.03 | 34.03 | -2.04% | 13,961 | 48,231,667 |
| 2024-05-15 | 35.89 | 36.19 | 34.45 | 34.74 | -4.03% | 23,286 | 81,877,677 |
| 2024-05-14 | 35.36 | 36.46 | 35.2 | 36.2 | +2.23% | 32,137 | 115,712,049 |
| 2024-05-13 | 34 | 35.96 | 34 | 35.41 | +3.15% | 30,342 | 106,763,399 |
| 2024-05-10 | 34.57 | 34.65 | 34 | 34.33 | -0.92% | 14,907 | 51,127,155 |
| 2024-05-09 | 33.5 | 34.79 | 33.29 | 34.65 | +2.36% | 25,367 | 86,853,690 |
| 2024-05-08 | 34.01 | 34.08 | 33.47 | 33.85 | -1.02% | 18,008 | 60,772,576 |
| 2024-05-07 | 35.09 | 35.15 | 34.01 | 34.2 | -2.06% | 23,844 | 81,991,378 |
| 2024-05-06 | 35.5 | 35.55 | 34.46 | 34.92 | +0.37% | 23,102 | 80,619,180 |
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：