股票概览
31.83
-1.42%
-0.46
32
开盘价
32.38
最高价
31.81
最低价
2,519
成交量
数据更新至: 2024-05-31
技术指标
32.21
MA5 (5日均线)
32.77
MA10 (10日均线)
33.59
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 | 32 | 32.38 | 31.81 | 31.83 | -1.42% | 2,519 | 8,059,668 |
| 2024-05-30 | 32.47 | 33 | 32.07 | 32.29 | -0.52% | 3,482 | 11,321,457 |
| 2024-05-29 | 31.89 | 32.6 | 31.89 | 32.46 | +0.81% | 1,838 | 5,949,794 |
| 2024-05-28 | 32.45 | 32.57 | 32.11 | 32.2 | -0.19% | 3,104 | 10,047,742 |
| 2024-05-27 | 32.99 | 32.99 | 31.86 | 32.26 | -1.19% | 5,251 | 16,890,275 |
| 2024-05-24 | 32.66 | 33.26 | 32.59 | 32.65 | -0.03% | 1,944 | 6,385,412 |
| 2024-05-23 | 33.34 | 33.4 | 32.56 | 32.66 | -2.54% | 3,253 | 10,700,966 |
| 2024-05-22 | 33.83 | 33.86 | 33.18 | 33.51 | -0.92% | 3,549 | 11,916,944 |
| 2024-05-21 | 33.7 | 34.19 | 33.3 | 33.82 | -0.65% | 3,132 | 10,555,827 |
| 2024-05-20 | 33.88 | 34.92 | 33.62 | 34.04 | +0.71% | 6,331 | 21,665,125 |
| 2024-05-17 | 33.3 | 33.88 | 33.2 | 33.8 | +1.84% | 4,791 | 16,060,921 |
| 2024-05-16 | 33.69 | 34.38 | 33.11 | 33.19 | -1.86% | 6,683 | 22,587,040 |
| 2024-05-15 | 33.58 | 34.5 | 33.36 | 33.82 | +0.24% | 3,637 | 12,382,552 |
| 2024-05-14 | 33.35 | 34.59 | 33.35 | 33.74 | +0.21% | 3,491 | 11,835,588 |
| 2024-05-13 | 34.3 | 34.92 | 33.41 | 33.67 | -1.87% | 6,315 | 21,602,626 |
| 2024-05-10 | 35.04 | 35.35 | 34.06 | 34.31 | -2.39% | 4,448 | 15,443,632 |
| 2024-05-09 | 34.84 | 35.79 | 34.84 | 35.15 | -0.23% | 3,169 | 11,189,900 |
| 2024-05-08 | 35.59 | 35.74 | 34.81 | 35.23 | -0.87% | 6,850 | 24,114,866 |
| 2024-05-07 | 35.5 | 35.85 | 34.86 | 35.54 | -0.11% | 9,052 | 32,002,372 |
| 2024-05-06 | 37 | 37 | 34.62 | 35.58 | +0.99% | 8,744 | 30,845,018 |
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：