股票概览
36.03
-0.25%
-0.09
35.8
开盘价
36.58
最高价
35.77
最低价
6,064
成交量
数据更新至: 2024-05-31
技术指标
35.92
MA5 (5日均线)
36.35
MA10 (10日均线)
38.05
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 | 35.8 | 36.58 | 35.77 | 36.03 | -0.25% | 6,064 | 21,920,216 |
| 2024-05-30 | 36.47 | 37.37 | 35.9 | 36.12 | +0.5% | 9,322 | 34,228,685 |
| 2024-05-29 | 35.92 | 36.5 | 35.8 | 35.94 | +0.03% | 3,590 | 12,985,383 |
| 2024-05-28 | 35.42 | 36.2 | 35 | 35.93 | +0.93% | 4,894 | 17,542,431 |
| 2024-05-27 | 35.31 | 35.79 | 34.66 | 35.6 | +0.82% | 5,233 | 18,402,617 |
| 2024-05-24 | 36.48 | 36.65 | 35.3 | 35.31 | -2.78% | 7,792 | 27,806,459 |
| 2024-05-23 | 37.19 | 37.19 | 36.22 | 36.32 | -3.04% | 9,649 | 35,290,249 |
| 2024-05-22 | 37.02 | 37.65 | 36.7 | 37.46 | +0.7% | 9,710 | 36,131,645 |
| 2024-05-21 | 37.51 | 37.51 | 36.99 | 37.2 | -1.14% | 5,966 | 22,173,678 |
| 2024-05-20 | 37.64 | 38.5 | 37.38 | 37.63 | -0.03% | 10,055 | 38,145,929 |
| 2024-05-17 | 37.93 | 38.1 | 37.08 | 37.64 | -0.24% | 9,162 | 34,343,398 |
| 2024-05-16 | 38.39 | 38.69 | 37.7 | 37.73 | -1.72% | 6,679 | 25,411,579 |
| 2024-05-15 | 38.39 | 39.39 | 38.02 | 38.39 | 0% | 7,817 | 30,303,735 |
| 2024-05-14 | 37.95 | 38.44 | 37.65 | 38.39 | +1.29% | 9,663 | 36,767,465 |
| 2024-05-13 | 40.38 | 40.45 | 36.95 | 37.9 | -6.65% | 28,078 | 107,479,967 |
| 2024-05-10 | 42.28 | 42.3 | 40.42 | 40.6 | -3.68% | 15,035 | 61,479,510 |
| 2024-05-09 | 42.68 | 42.79 | 41.12 | 42.15 | +2.28% | 13,291 | 56,022,822 |
| 2024-05-08 | 42.5 | 42.5 | 40.89 | 41.21 | -2.55% | 11,440 | 47,457,600 |
| 2024-05-07 | 41.2 | 42.89 | 40.67 | 42.29 | +2.62% | 16,008 | 67,151,495 |
| 2024-05-06 | 40.81 | 41.68 | 40.78 | 41.21 | +1.25% | 15,803 | 65,173,478 |
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：