股票概览
32.79
+2.6%
+0.83
31.96
开盘价
32.97
最高价
31.88
最低价
5,022
成交量
数据更新至: 2024-05-31
技术指标
32.09
MA5 (5日均线)
32.41
MA10 (10日均线)
33.48
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 | 31.96 | 32.97 | 31.88 | 32.79 | +2.6% | 5,022 | 16,329,614 |
| 2024-05-30 | 31.87 | 32.22 | 31.61 | 31.96 | +0.22% | 2,712 | 8,655,423 |
| 2024-05-29 | 31.3 | 32.39 | 31.02 | 31.89 | +0.98% | 3,832 | 12,216,065 |
| 2024-05-28 | 32.6 | 32.6 | 31.58 | 31.58 | -1.96% | 3,252 | 10,369,256 |
| 2024-05-27 | 31.43 | 32.36 | 30.88 | 32.21 | +1.93% | 6,385 | 20,146,662 |
| 2024-05-24 | 32.63 | 32.63 | 30.99 | 31.6 | -1.95% | 11,777 | 37,183,612 |
| 2024-05-23 | 32.8 | 33.02 | 32.1 | 32.23 | -2.63% | 5,657 | 18,364,805 |
| 2024-05-22 | 32.97 | 33.86 | 32.91 | 33.1 | +0.3% | 7,681 | 25,503,977 |
| 2024-05-21 | 34.07 | 34.07 | 33 | 33 | -2.22% | 6,127 | 20,393,215 |
| 2024-05-20 | 33.65 | 34.25 | 33.51 | 33.75 | +0.12% | 8,533 | 28,907,001 |
| 2024-05-17 | 33.19 | 34.2 | 32.99 | 33.71 | +1.57% | 7,030 | 23,593,899 |
| 2024-05-16 | 33.05 | 33.73 | 33 | 33.19 | 0% | 5,421 | 18,071,152 |
| 2024-05-15 | 33.36 | 33.77 | 32.82 | 33.19 | -0.51% | 4,661 | 15,481,337 |
| 2024-05-14 | 34.04 | 34.3 | 33.3 | 33.36 | -0.42% | 6,535 | 21,930,014 |
| 2024-05-13 | 34.06 | 34.08 | 33.08 | 33.5 | -3.18% | 11,025 | 36,794,327 |
| 2024-05-10 | 36.05 | 36.12 | 34.2 | 34.6 | -3.62% | 11,369 | 39,651,104 |
| 2024-05-09 | 35.85 | 36.39 | 35.52 | 35.9 | -0.42% | 11,997 | 43,095,964 |
| 2024-05-08 | 37.86 | 37.86 | 35.8 | 36.05 | -5.5% | 23,694 | 86,424,553 |
| 2024-05-07 | 34.58 | 38.15 | 34.58 | 38.15 | +13% | 28,237 | 102,363,985 |
| 2024-05-06 | 33.3 | 34.03 | 32.9 | 33.76 | +2.71% | 11,015 | 36,983,899 |
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：