股票概览
32.96
+1.04%
+0.34
32.82
开盘价
33.48
最高价
32.63
最低价
18,035
成交量
数据更新至: 2024-05-31
技术指标
32.85
MA5 (5日均线)
33.73
MA10 (10日均线)
35.59
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 | 32.82 | 33.48 | 32.63 | 32.96 | +1.04% | 18,035 | 59,569,243 |
| 2024-05-30 | 32.8 | 33.11 | 32.14 | 32.62 | -1.03% | 17,023 | 55,417,583 |
| 2024-05-29 | 32.69 | 33.4 | 32.66 | 32.96 | +0.46% | 13,611 | 44,938,349 |
| 2024-05-28 | 32.6 | 33.49 | 32.4 | 32.81 | -0.27% | 13,966 | 45,980,792 |
| 2024-05-27 | 33.5 | 33.79 | 32 | 32.9 | -1.64% | 22,038 | 71,874,572 |
| 2024-05-24 | 34 | 34.52 | 33.33 | 33.45 | -1.18% | 16,750 | 56,563,273 |
| 2024-05-23 | 35.05 | 35.27 | 33.73 | 33.85 | -4.22% | 21,024 | 71,973,133 |
| 2024-05-22 | 34.65 | 35.71 | 34.36 | 35.34 | +2.02% | 21,250 | 74,566,411 |
| 2024-05-21 | 36 | 36 | 34.4 | 34.64 | -3.13% | 22,543 | 78,637,843 |
| 2024-05-20 | 35.4 | 36.36 | 35.4 | 35.76 | +0.06% | 19,505 | 69,903,120 |
| 2024-05-17 | 35.38 | 35.8 | 34.62 | 35.74 | +0.85% | 19,517 | 69,030,218 |
| 2024-05-16 | 36.23 | 36.23 | 35.3 | 35.44 | -0.45% | 25,486 | 91,193,740 |
| 2024-05-15 | 36.78 | 36.78 | 35.36 | 35.6 | -3.91% | 32,615 | 116,661,341 |
| 2024-05-14 | 36.89 | 38.5 | 36.55 | 37.05 | +0.27% | 34,997 | 131,576,029 |
| 2024-05-13 | 39.01 | 39.56 | 36.61 | 36.95 | -1.83% | 49,758 | 190,005,017 |
| 2024-05-10 | 39.74 | 40.16 | 37.5 | 37.64 | -5.9% | 61,231 | 235,900,475 |
| 2024-05-09 | 40.3 | 40.48 | 38.88 | 40 | -4.15% | 75,914 | 301,715,152 |
| 2024-05-08 | 37.12 | 41.97 | 37.11 | 41.73 | +11.46% | 106,102 | 422,963,233 |
| 2024-05-07 | 37 | 38.01 | 36.24 | 37.44 | +1.49% | 31,117 | 115,736,865 |
| 2024-05-06 | 36.18 | 37.5 | 35.88 | 36.89 | +4.33% | 27,476 | 101,114,174 |
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：