股票概览
32.09
-16.56%
-6.37
32
开盘价
32.79
最高价
31.23
最低价
13,130
成交量
数据更新至: 2024-05-31
技术指标
37.39
MA5 (5日均线)
39.62
MA10 (10日均线)
40.59
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 | 32.79 | 31.23 | 32.09 | -16.56% | 13,130 | 42,322,326 |
| 2024-05-30 | 38 | 39 | 37.2 | 38.46 | +0.39% | 11,154 | 42,669,210 |
| 2024-05-29 | 38.96 | 39.36 | 37.96 | 38.31 | -1.01% | 15,784 | 60,890,586 |
| 2024-05-28 | 39.09 | 39.73 | 38.54 | 38.7 | -1.78% | 17,446 | 68,233,512 |
| 2024-05-27 | 40.8 | 41.41 | 38.79 | 39.4 | -3.43% | 21,772 | 85,964,253 |
| 2024-05-24 | 41.61 | 42.5 | 40.4 | 40.8 | -2.18% | 13,191 | 54,557,606 |
| 2024-05-23 | 42.47 | 42.88 | 41.35 | 41.71 | -1.58% | 11,579 | 48,708,386 |
| 2024-05-22 | 41.82 | 42.38 | 41.58 | 42.38 | +0.36% | 7,173 | 30,109,026 |
| 2024-05-21 | 41.9 | 42.43 | 41.62 | 42.23 | +0.31% | 9,300 | 39,095,926 |
| 2024-05-20 | 41.72 | 42.38 | 41.11 | 42.1 | -0.02% | 11,907 | 49,892,754 |
| 2024-05-17 | 40.81 | 42.38 | 40.81 | 42.11 | +2.21% | 11,913 | 49,705,499 |
| 2024-05-16 | 41.19 | 42.78 | 41.03 | 41.2 | +2.06% | 19,135 | 79,993,119 |
| 2024-05-15 | 40 | 42.17 | 39.5 | 40.37 | +0.93% | 12,116 | 49,693,691 |
| 2024-05-14 | 39.09 | 40.19 | 39.09 | 40 | +2.33% | 9,658 | 38,475,898 |
| 2024-05-13 | 40.66 | 40.94 | 39.05 | 39.09 | -4.71% | 15,881 | 63,238,809 |
| 2024-05-10 | 42.5 | 42.5 | 40.71 | 41.02 | -3.3% | 12,581 | 51,920,445 |
| 2024-05-09 | 42.32 | 42.77 | 41.58 | 42.42 | +1.07% | 10,736 | 45,395,712 |
| 2024-05-08 | 43.55 | 43.55 | 41.9 | 41.97 | -3.36% | 14,010 | 59,520,860 |
| 2024-05-07 | 44.44 | 44.85 | 43 | 43.43 | -1.36% | 16,366 | 71,688,605 |
| 2024-05-06 | 44.28 | 44.57 | 43.3 | 44.03 | +1.71% | 15,984 | 70,205,885 |
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：