股票概览
37.1
-0.11%
-0.04
37.6
开盘价
37.71
最高价
36.67
最低价
10,377
成交量
数据更新至: 2024-05-31
技术指标
37.56
MA5 (5日均线)
38.38
MA10 (10日均线)
40.17
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 | 37.6 | 37.71 | 36.67 | 37.1 | -0.11% | 10,377 | 38,685,538 |
| 2024-05-30 | 36.55 | 37.69 | 36.21 | 37.14 | +0.6% | 12,285 | 45,679,598 |
| 2024-05-29 | 37.75 | 38.11 | 36.68 | 36.92 | -2.28% | 17,163 | 63,827,055 |
| 2024-05-28 | 39 | 39 | 37.6 | 37.78 | -2.75% | 16,434 | 62,451,394 |
| 2024-05-27 | 37.6 | 38.89 | 37.34 | 38.85 | +3.74% | 26,903 | 103,078,219 |
| 2024-05-24 | 38.7 | 39.29 | 37 | 37.45 | -3.55% | 19,638 | 74,521,663 |
| 2024-05-23 | 39.35 | 39.66 | 38.53 | 38.83 | -1.57% | 17,658 | 68,719,782 |
| 2024-05-22 | 40 | 40.22 | 38.52 | 39.45 | -1.08% | 17,142 | 67,348,086 |
| 2024-05-21 | 40.03 | 40.5 | 39.63 | 39.88 | -1.21% | 9,511 | 37,973,445 |
| 2024-05-20 | 40.82 | 40.98 | 40.05 | 40.37 | -0.81% | 16,778 | 67,850,894 |
| 2024-05-17 | 39.8 | 41.09 | 39.8 | 40.7 | +0.79% | 10,366 | 42,130,439 |
| 2024-05-16 | 40.6 | 41.48 | 40.2 | 40.38 | +0.1% | 13,309 | 54,407,420 |
| 2024-05-15 | 40.2 | 41.43 | 39.66 | 40.34 | -0.2% | 11,610 | 47,225,754 |
| 2024-05-14 | 41.31 | 42.39 | 39.7 | 40.42 | -3.19% | 28,535 | 115,540,453 |
| 2024-05-13 | 40.97 | 42.27 | 40.6 | 41.75 | +0.31% | 17,954 | 74,764,850 |
| 2024-05-10 | 43.4 | 43.99 | 41.34 | 41.62 | -4.1% | 23,902 | 101,654,733 |
| 2024-05-09 | 43 | 43.88 | 42.75 | 43.4 | +0.95% | 20,804 | 90,288,135 |
| 2024-05-08 | 43.01 | 44 | 42.62 | 42.99 | -2.58% | 24,317 | 105,085,954 |
| 2024-05-07 | 43.99 | 45.8 | 42.9 | 44.13 | +0.75% | 41,150 | 181,198,614 |
| 2024-05-06 | 43.74 | 44.88 | 42.7 | 43.8 | +1.27% | 47,592 | 207,765,693 |
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：