股票概览
42.72
+15.46%
+5.72
36.96
开盘价
44.4
最高价
36.96
最低价
40,911
成交量
数据更新至: 2024-05-31
技术指标
37.88
MA5 (5日均线)
37.30
MA10 (10日均线)
36.94
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 | 36.96 | 44.4 | 36.96 | 42.72 | +15.46% | 40,911 | 170,292,730 |
| 2024-05-30 | 36.68 | 37.69 | 35.55 | 37 | +0.76% | 6,527 | 24,117,838 |
| 2024-05-29 | 36.88 | 37.49 | 36 | 36.72 | -0.38% | 5,679 | 20,897,491 |
| 2024-05-28 | 35.74 | 37.99 | 35.26 | 36.86 | +2.16% | 8,281 | 30,612,393 |
| 2024-05-27 | 35.55 | 36.1 | 34.5 | 36.08 | +1.49% | 5,105 | 17,940,994 |
| 2024-05-24 | 36.56 | 36.95 | 35.5 | 35.55 | -3.05% | 5,566 | 19,983,993 |
| 2024-05-23 | 37.93 | 38 | 36.53 | 36.67 | -3.12% | 5,589 | 20,725,164 |
| 2024-05-22 | 36.61 | 37.99 | 36.25 | 37.85 | +3.64% | 6,470 | 24,157,662 |
| 2024-05-21 | 37.11 | 37.45 | 36.2 | 36.52 | -1.3% | 5,063 | 18,559,607 |
| 2024-05-20 | 38.22 | 38.65 | 36.8 | 37 | +0.03% | 8,223 | 30,887,564 |
| 2024-05-17 | 35.88 | 37.24 | 35.42 | 36.99 | +4.08% | 6,429 | 23,507,413 |
| 2024-05-16 | 35.58 | 36.36 | 35.4 | 35.54 | +0.77% | 4,001 | 14,310,016 |
| 2024-05-15 | 36.01 | 36.36 | 35.08 | 35.27 | -1.43% | 4,430 | 15,800,642 |
| 2024-05-14 | 34.76 | 36.3 | 34.75 | 35.78 | +3.56% | 5,893 | 21,020,343 |
| 2024-05-13 | 36.3 | 36.3 | 34.4 | 34.55 | -4.82% | 7,919 | 27,767,228 |
| 2024-05-10 | 38.55 | 38.55 | 36.18 | 36.3 | -4.45% | 6,304 | 23,282,903 |
| 2024-05-09 | 37.52 | 38.6 | 36.37 | 37.99 | +1.17% | 5,575 | 21,203,030 |
| 2024-05-08 | 38.51 | 38.51 | 37.23 | 37.55 | -2.01% | 4,643 | 17,471,996 |
| 2024-05-07 | 37.86 | 38.4 | 36.94 | 38.32 | +1.86% | 6,877 | 26,126,986 |
| 2024-05-06 | 38.18 | 38.5 | 36.67 | 37.62 | +0.11% | 10,446 | 39,057,827 |
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：