股票概览
34.3
-0.32%
-0.11
34
开盘价
34.75
最高价
33.76
最低价
15,135
成交量
数据更新至: 2024-05-31
技术指标
33.65
MA5 (5日均线)
33.88
MA10 (10日均线)
35.00
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 | 34.75 | 33.76 | 34.3 | -0.32% | 15,135 | 51,864,409 |
| 2024-05-30 | 33.7 | 35.5 | 33.68 | 34.41 | +3.02% | 22,571 | 78,307,076 |
| 2024-05-29 | 33.22 | 33.8 | 32.68 | 33.4 | +1.49% | 10,292 | 34,430,169 |
| 2024-05-28 | 33.23 | 33.45 | 32.68 | 32.91 | -0.93% | 9,115 | 30,147,426 |
| 2024-05-27 | 33.03 | 33.46 | 32.29 | 33.22 | +0.73% | 11,282 | 36,909,803 |
| 2024-05-24 | 33.99 | 33.99 | 32.88 | 32.98 | -2.43% | 11,256 | 37,424,816 |
| 2024-05-23 | 34.66 | 34.66 | 33.72 | 33.8 | -2.48% | 10,994 | 37,385,512 |
| 2024-05-22 | 34.2 | 34.7 | 33.86 | 34.66 | +1.88% | 10,752 | 37,025,653 |
| 2024-05-21 | 35.01 | 35.01 | 34 | 34.02 | -3.05% | 14,980 | 51,372,391 |
| 2024-05-20 | 35.5 | 36.12 | 34.95 | 35.09 | -1.4% | 14,498 | 51,341,176 |
| 2024-05-17 | 34.83 | 35.65 | 34.53 | 35.59 | +2.3% | 12,893 | 45,297,916 |
| 2024-05-16 | 34.89 | 35.48 | 34.79 | 34.79 | -1% | 9,611 | 33,733,468 |
| 2024-05-15 | 35.18 | 36.09 | 35.14 | 35.14 | -0.09% | 10,590 | 37,681,651 |
| 2024-05-14 | 35.09 | 35.94 | 35.08 | 35.17 | -0.03% | 9,582 | 33,855,966 |
| 2024-05-13 | 35.58 | 36.28 | 34.88 | 35.18 | -2.68% | 14,076 | 49,698,869 |
| 2024-05-10 | 37.46 | 37.86 | 35.95 | 36.15 | -3.5% | 19,569 | 71,275,162 |
| 2024-05-09 | 37.28 | 38.18 | 37.28 | 37.46 | -0.11% | 20,895 | 78,914,303 |
| 2024-05-08 | 37.58 | 38.99 | 36.72 | 37.5 | -1.03% | 30,477 | 114,993,781 |
| 2024-05-07 | 36.89 | 38.55 | 35.95 | 37.89 | +4.04% | 35,189 | 131,235,420 |
| 2024-05-06 | 36.43 | 36.79 | 36.19 | 36.42 | +1.19% | 17,552 | 64,127,336 |
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：