股票概览
35.92
+1.76%
+0.62
35.78
开盘价
35.95
最高价
35.08
最低价
1,916
成交量
数据更新至: 2024-05-31
技术指标
35.78
MA5 (5日均线)
36.20
MA10 (10日均线)
37.88
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 | 35.78 | 35.95 | 35.08 | 35.92 | +1.76% | 1,916 | 6,835,204 |
| 2024-05-30 | 35.46 | 35.8 | 34.82 | 35.3 | -1.12% | 2,187 | 7,729,958 |
| 2024-05-29 | 35.93 | 36.13 | 35.58 | 35.7 | -0.56% | 1,831 | 6,568,853 |
| 2024-05-28 | 35.56 | 36.05 | 35.51 | 35.9 | -0.44% | 1,533 | 5,491,707 |
| 2024-05-27 | 35.55 | 36.25 | 35.24 | 36.06 | +1.01% | 2,405 | 8,598,960 |
| 2024-05-24 | 37.05 | 37.05 | 35.7 | 35.7 | -2.46% | 3,508 | 12,688,153 |
| 2024-05-23 | 36.72 | 37.43 | 36 | 36.6 | -0.71% | 5,947 | 21,769,493 |
| 2024-05-22 | 36.9 | 37.78 | 36.6 | 36.86 | +1.04% | 3,264 | 12,096,772 |
| 2024-05-21 | 37.2 | 37.23 | 36.2 | 36.48 | -2.67% | 4,250 | 15,542,449 |
| 2024-05-20 | 37.7 | 37.7 | 36.95 | 37.48 | +0.08% | 5,317 | 19,839,172 |
| 2024-05-17 | 36.48 | 37.79 | 36.22 | 37.45 | +1.63% | 5,671 | 21,036,193 |
| 2024-05-16 | 37.85 | 38.09 | 36.7 | 36.85 | -2.64% | 6,762 | 25,201,664 |
| 2024-05-15 | 37.62 | 38.03 | 36.74 | 37.85 | -0.6% | 5,356 | 20,074,756 |
| 2024-05-14 | 38.49 | 39.75 | 37.5 | 38.08 | -1.78% | 10,145 | 38,926,595 |
| 2024-05-13 | 40.04 | 41.49 | 38.38 | 38.77 | -4.74% | 13,536 | 53,841,758 |
| 2024-05-10 | 42.49 | 43.38 | 40.6 | 40.7 | -4.24% | 14,882 | 62,520,063 |
| 2024-05-09 | 42.01 | 42.77 | 41.33 | 42.5 | -1.76% | 20,077 | 84,491,333 |
| 2024-05-08 | 39.5 | 44.44 | 39.5 | 43.26 | +7.88% | 34,442 | 147,448,064 |
| 2024-05-07 | 40.04 | 40.82 | 38.23 | 40.1 | +0.15% | 18,342 | 72,350,652 |
| 2024-05-06 | 35.96 | 41.75 | 35.76 | 40.04 | +11.35% | 22,104 | 85,503,513 |
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：