股票概览
32.91
+1.07%
+0.35
32.68
开盘价
33.34
最高价
32.4
最低价
19,816
成交量
数据更新至: 2024-05-31
技术指标
32.29
MA5 (5日均线)
32.72
MA10 (10日均线)
33.39
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 | 32.68 | 33.34 | 32.4 | 32.91 | +1.07% | 19,816 | 65,359,652 |
| 2024-05-30 | 32.2 | 32.9 | 31.32 | 32.56 | +1.43% | 19,622 | 63,537,598 |
| 2024-05-29 | 31.7 | 32.45 | 31.7 | 32.1 | +0.98% | 21,792 | 70,017,003 |
| 2024-05-28 | 32.1 | 32.88 | 31.7 | 31.79 | -0.93% | 33,022 | 106,319,673 |
| 2024-05-27 | 32.39 | 32.52 | 30.73 | 32.09 | +0.06% | 42,567 | 133,678,264 |
| 2024-05-24 | 32.83 | 33.4 | 32.05 | 32.07 | -2.23% | 28,365 | 93,115,447 |
| 2024-05-23 | 33.32 | 34.11 | 32.71 | 32.8 | -1.12% | 25,965 | 86,240,793 |
| 2024-05-22 | 33.1 | 33.56 | 32.69 | 33.17 | -1.01% | 17,417 | 57,525,828 |
| 2024-05-21 | 34.2 | 34.2 | 33.29 | 33.51 | -2.07% | 20,361 | 68,212,422 |
| 2024-05-20 | 33.74 | 34.85 | 33.68 | 34.22 | +0.94% | 29,733 | 102,022,881 |
| 2024-05-17 | 33.01 | 33.96 | 32.47 | 33.9 | +3.2% | 31,481 | 104,651,906 |
| 2024-05-16 | 33.47 | 33.65 | 32.82 | 32.85 | -1.17% | 19,120 | 63,557,628 |
| 2024-05-15 | 33.78 | 34.09 | 33 | 33.24 | -1.92% | 16,650 | 55,810,077 |
| 2024-05-14 | 34.41 | 34.93 | 33.68 | 33.89 | -1.57% | 26,287 | 89,780,008 |
| 2024-05-13 | 33.45 | 35.2 | 33.11 | 34.43 | +2.2% | 37,790 | 130,373,740 |
| 2024-05-10 | 34.51 | 34.78 | 33.51 | 33.69 | -2.63% | 20,121 | 68,372,877 |
| 2024-05-09 | 34.01 | 35.1 | 33.86 | 34.6 | +1.47% | 28,419 | 98,468,086 |
| 2024-05-08 | 34.34 | 34.64 | 33.58 | 34.1 | -1.81% | 27,079 | 92,271,084 |
| 2024-05-07 | 34.91 | 35.36 | 34.5 | 34.73 | -1.03% | 32,691 | 113,995,208 |
| 2024-05-06 | 35.12 | 35.94 | 34.79 | 35.09 | +0.4% | 42,678 | 150,906,423 |
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：