股票概览
34
-1.13%
-0.39
34.46
开盘价
34.88
最高价
34
最低价
22,582
成交量
数据更新至: 2024-05-31
技术指标
34.49
MA5 (5日均线)
35.71
MA10 (10日均线)
37.84
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 | 34.46 | 34.88 | 34 | 34 | -1.13% | 22,582 | 77,717,391 |
| 2024-05-30 | 34.2 | 34.43 | 33.77 | 34.39 | +0.09% | 24,013 | 81,785,673 |
| 2024-05-29 | 34.71 | 35.06 | 34.21 | 34.36 | -1.18% | 18,964 | 65,480,742 |
| 2024-05-28 | 34.99 | 35.26 | 34.52 | 34.77 | -0.49% | 21,297 | 74,348,868 |
| 2024-05-27 | 35.9 | 36.18 | 34.06 | 34.94 | -2.13% | 35,573 | 123,463,138 |
| 2024-05-24 | 36.25 | 36.45 | 35.66 | 35.7 | -1.92% | 19,184 | 68,943,626 |
| 2024-05-23 | 36.89 | 37.25 | 36.25 | 36.4 | -1.94% | 29,189 | 106,952,156 |
| 2024-05-22 | 37.29 | 37.45 | 36.69 | 37.12 | +0.11% | 28,642 | 105,945,398 |
| 2024-05-21 | 38.33 | 38.34 | 36.99 | 37.08 | -3.24% | 38,655 | 144,206,319 |
| 2024-05-20 | 38.45 | 39.09 | 38.3 | 38.32 | -0.62% | 27,242 | 105,131,729 |
| 2024-05-17 | 38.19 | 38.75 | 38.02 | 38.56 | +1.02% | 22,979 | 88,216,054 |
| 2024-05-16 | 38.75 | 39.09 | 38.12 | 38.17 | -1.57% | 32,616 | 125,317,346 |
| 2024-05-15 | 39.72 | 39.85 | 38.7 | 38.78 | -2.46% | 27,974 | 109,204,099 |
| 2024-05-14 | 39.5 | 40.56 | 39.5 | 39.76 | +0.51% | 28,931 | 115,738,483 |
| 2024-05-13 | 40.7 | 40.8 | 39.38 | 39.56 | -2.3% | 40,148 | 159,280,969 |
| 2024-05-10 | 41.63 | 41.66 | 40.36 | 40.49 | -2.88% | 39,085 | 159,183,155 |
| 2024-05-09 | 40.41 | 41.72 | 40.18 | 41.69 | +3.07% | 52,295 | 215,525,619 |
| 2024-05-08 | 41 | 41.78 | 40.39 | 40.45 | -1.75% | 47,800 | 195,588,942 |
| 2024-05-07 | 41.04 | 41.55 | 40.4 | 41.17 | +0.32% | 47,439 | 194,146,213 |
| 2024-05-06 | 39.72 | 41.05 | 39.62 | 41.04 | +5.04% | 65,627 | 265,905,959 |
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：