股票概览
37.63
+2.98%
+1.09
36.4
开盘价
38.3
最高价
36.4
最低价
22,959
成交量
数据更新至: 2024-05-31
技术指标
36.74
MA5 (5日均线)
37.44
MA10 (10日均线)
36.55
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 | 36.4 | 38.3 | 36.4 | 37.63 | +2.98% | 22,959 | 86,684,477 |
| 2024-05-30 | 36.5 | 37.1 | 35.15 | 36.54 | +1% | 13,109 | 47,770,736 |
| 2024-05-29 | 36.24 | 37.15 | 35.75 | 36.18 | -1.28% | 13,447 | 49,117,329 |
| 2024-05-28 | 36.66 | 37.9 | 35.86 | 36.65 | -0.14% | 20,878 | 77,656,607 |
| 2024-05-27 | 36.81 | 37.79 | 35.28 | 36.7 | -1.42% | 22,528 | 81,248,158 |
| 2024-05-24 | 37.79 | 38.87 | 36.68 | 37.23 | -1.87% | 27,427 | 103,628,110 |
| 2024-05-23 | 39.05 | 39.08 | 37.77 | 37.94 | -1.81% | 19,153 | 73,011,588 |
| 2024-05-22 | 38.38 | 39.1 | 38.21 | 38.64 | -1.15% | 29,265 | 113,211,611 |
| 2024-05-21 | 37.97 | 39.2 | 37.12 | 39.09 | +3.49% | 33,423 | 127,328,309 |
| 2024-05-20 | 35.75 | 39.93 | 35.22 | 37.77 | +5.86% | 32,612 | 123,868,506 |
| 2024-05-17 | 34.41 | 35.68 | 34.1 | 35.68 | +3.69% | 10,013 | 35,139,048 |
| 2024-05-16 | 34.44 | 35.01 | 34.25 | 34.41 | +0.91% | 8,664 | 30,015,327 |
| 2024-05-15 | 34.54 | 34.91 | 34.01 | 34.1 | -1.59% | 7,509 | 25,793,440 |
| 2024-05-14 | 34.99 | 35.47 | 34.4 | 34.65 | -0.09% | 9,462 | 32,891,180 |
| 2024-05-13 | 35.47 | 35.48 | 34.49 | 34.68 | -2.5% | 9,588 | 33,492,014 |
| 2024-05-10 | 36.65 | 36.77 | 35.37 | 35.57 | -2.28% | 9,939 | 35,474,385 |
| 2024-05-09 | 36.25 | 36.97 | 36.25 | 36.4 | +0.55% | 10,853 | 39,702,487 |
| 2024-05-08 | 37.16 | 37.41 | 36.17 | 36.2 | -3.65% | 13,576 | 49,744,283 |
| 2024-05-07 | 37.36 | 37.93 | 36.88 | 37.57 | +0.75% | 14,302 | 53,542,918 |
| 2024-05-06 | 37.65 | 38.58 | 37 | 37.29 | +0.27% | 16,279 | 60,936,568 |
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：