股票概览
35.22
+4.17%
+1.41
33.83
开盘价
35.6
最高价
33.75
最低价
47,204
成交量
数据更新至: 2024-05-31
技术指标
33.98
MA5 (5日均线)
35.27
MA10 (10日均线)
36.29
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 | 33.83 | 35.6 | 33.75 | 35.22 | +4.17% | 47,204 | 164,895,797 |
| 2024-05-30 | 33.31 | 34.19 | 33.05 | 33.81 | +0.84% | 24,196 | 81,574,816 |
| 2024-05-29 | 33.78 | 33.84 | 33.25 | 33.53 | +0.18% | 18,730 | 62,733,743 |
| 2024-05-28 | 33.89 | 33.97 | 33.03 | 33.47 | -1.12% | 22,984 | 77,099,343 |
| 2024-05-27 | 34.31 | 34.39 | 33.24 | 33.85 | -3.56% | 45,824 | 154,707,035 |
| 2024-05-24 | 36.3 | 36.3 | 35.1 | 35.1 | -4.98% | 38,127 | 135,248,484 |
| 2024-05-23 | 36.4 | 37.73 | 36.3 | 36.94 | +0.96% | 51,317 | 190,526,113 |
| 2024-05-22 | 36.55 | 36.65 | 35.89 | 36.59 | +0.47% | 25,051 | 90,897,981 |
| 2024-05-21 | 37.44 | 37.5 | 36.36 | 36.42 | -3.5% | 32,674 | 119,871,984 |
| 2024-05-20 | 37.2 | 38.05 | 36.85 | 37.74 | +1.45% | 38,576 | 145,061,544 |
| 2024-05-17 | 36.41 | 37.5 | 36.13 | 37.2 | +2.71% | 44,413 | 164,100,128 |
| 2024-05-16 | 36.54 | 36.95 | 35.91 | 36.22 | -0.66% | 34,638 | 126,047,436 |
| 2024-05-15 | 36.6 | 37.2 | 36.1 | 36.46 | -1.09% | 24,112 | 88,406,881 |
| 2024-05-14 | 36.95 | 36.96 | 36.41 | 36.86 | +0.35% | 24,376 | 89,480,075 |
| 2024-05-13 | 37.62 | 37.81 | 36.55 | 36.73 | -3.16% | 42,411 | 156,348,076 |
| 2024-05-10 | 38.4 | 39.17 | 37.82 | 37.93 | -1.68% | 38,754 | 148,255,670 |
| 2024-05-09 | 38.24 | 38.97 | 37.36 | 38.58 | +1.79% | 52,931 | 202,605,165 |
| 2024-05-08 | 37.95 | 38.88 | 37.41 | 37.9 | -0.26% | 48,603 | 185,714,945 |
| 2024-05-07 | 37.41 | 38.67 | 37.05 | 38 | +2.1% | 64,074 | 244,307,602 |
| 2024-05-06 | 37.1 | 37.85 | 37.1 | 37.22 | +1% | 41,819 | 156,647,995 |
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：