股票概览
33.59
-0.94%
-0.32
33.84
开盘价
34.18
最高价
33.4
最低价
72,014
成交量
数据更新至: 2024-05-31
技术指标
33.25
MA5 (5日均线)
32.64
MA10 (10日均线)
31.96
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 | 33.84 | 34.18 | 33.4 | 33.59 | -0.94% | 72,014 | 242,997,713 |
| 2024-05-30 | 32.62 | 34.42 | 32.41 | 33.91 | +3.38% | 133,219 | 451,156,901 |
| 2024-05-29 | 32.51 | 33.28 | 32.51 | 32.8 | -0.03% | 54,545 | 179,258,018 |
| 2024-05-28 | 33.15 | 34.35 | 32.8 | 32.81 | -1.03% | 118,886 | 398,975,350 |
| 2024-05-27 | 31.73 | 33.39 | 31.59 | 33.15 | +4.57% | 116,645 | 381,274,255 |
| 2024-05-24 | 32.1 | 32.29 | 31.69 | 31.7 | -1.22% | 48,574 | 154,978,352 |
| 2024-05-23 | 32.5 | 32.5 | 31.9 | 32.09 | -1.5% | 59,590 | 191,607,591 |
| 2024-05-22 | 31.78 | 32.72 | 31.7 | 32.58 | +2.55% | 75,243 | 243,039,636 |
| 2024-05-21 | 31.9 | 32.27 | 31.5 | 31.77 | -0.72% | 61,533 | 195,935,290 |
| 2024-05-20 | 32.35 | 32.46 | 31.88 | 32 | -0.93% | 53,292 | 171,081,265 |
| 2024-05-17 | 30.9 | 32.32 | 30.71 | 32.3 | +4.43% | 100,781 | 320,257,899 |
| 2024-05-16 | 30.78 | 31.14 | 30.7 | 30.93 | +1.08% | 43,841 | 135,752,425 |
| 2024-05-15 | 31.16 | 31.25 | 30.52 | 30.6 | -2.02% | 48,578 | 149,925,777 |
| 2024-05-14 | 31.26 | 31.44 | 31.03 | 31.23 | +0.51% | 45,300 | 141,403,114 |
| 2024-05-13 | 31.6 | 31.69 | 30.95 | 31.07 | -2.51% | 68,370 | 213,692,872 |
| 2024-05-10 | 31.71 | 32.26 | 31.4 | 31.87 | -1.02% | 115,716 | 368,475,741 |
| 2024-05-09 | 30.66 | 32.49 | 30.6 | 32.2 | +5.37% | 141,135 | 448,922,194 |
| 2024-05-08 | 31.01 | 31.22 | 30.47 | 30.56 | -1.61% | 46,698 | 143,817,892 |
| 2024-05-07 | 31.01 | 31.18 | 30.87 | 31.06 | +0.16% | 39,278 | 121,869,071 |
| 2024-05-06 | 30.94 | 31.13 | 30.75 | 31.01 | +1.97% | 57,235 | 177,264,776 |
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：