股票概览
36.01
-0.96%
-0.35
36.36
开盘价
37.19
最高价
36.01
最低价
80,211
成交量
数据更新至: 2024-05-31
技术指标
38.87
MA5 (5日均线)
39.77
MA10 (10日均线)
35.28
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 | 36.36 | 37.19 | 36.01 | 36.01 | -0.96% | 80,211 | 293,085,562 |
| 2024-05-30 | 37.39 | 37.91 | 36.36 | 36.36 | -4.62% | 156,053 | 575,820,540 |
| 2024-05-29 | 41.17 | 44.72 | 37.9 | 38.12 | -6.48% | 278,442 | 1,147,077,325 |
| 2024-05-28 | 43.2 | 43.33 | 40 | 40.76 | -5.43% | 166,041 | 684,759,156 |
| 2024-05-27 | 42.94 | 43.87 | 41.35 | 43.1 | +4.06% | 183,013 | 782,065,325 |
| 2024-05-24 | 44.1 | 45.21 | 40.81 | 41.42 | -4.14% | 208,468 | 895,898,309 |
| 2024-05-23 | 42.69 | 45.5 | 42.22 | 43.21 | -1.32% | 226,883 | 989,215,360 |
| 2024-05-22 | 41 | 45.1 | 39.38 | 43.79 | +7.17% | 295,560 | 1,232,771,073 |
| 2024-05-21 | 37 | 40.86 | 36.67 | 40.86 | +20% | 260,875 | 1,031,647,307 |
| 2024-05-20 | 32.78 | 35.35 | 32.28 | 34.05 | +5.75% | 67,210 | 226,275,990 |
| 2024-05-17 | 32.75 | 32.75 | 31.3 | 32.2 | -0.8% | 51,374 | 163,636,905 |
| 2024-05-16 | 32.75 | 33.45 | 32.18 | 32.46 | -0.12% | 43,015 | 141,178,638 |
| 2024-05-15 | 31.28 | 33.49 | 30.88 | 32.5 | +4.23% | 70,314 | 229,211,189 |
| 2024-05-14 | 30.86 | 31.69 | 30.28 | 31.18 | +0.87% | 46,270 | 143,355,912 |
| 2024-05-13 | 28.96 | 30.95 | 28.67 | 30.91 | +4.92% | 48,681 | 147,120,354 |
| 2024-05-10 | 30.4 | 30.46 | 29.26 | 29.46 | -2.74% | 25,320 | 74,983,061 |
| 2024-05-09 | 29.78 | 30.47 | 29.43 | 30.29 | +4.95% | 37,425 | 112,804,295 |
| 2024-05-08 | 30.01 | 30.01 | 28.81 | 28.86 | -3.83% | 28,380 | 83,046,246 |
| 2024-05-07 | 30.35 | 30.35 | 29.71 | 30.01 | +0.03% | 20,316 | 60,910,894 |
| 2024-05-06 | 30.16 | 30.77 | 30 | 30 | +1.35% | 42,342 | 128,470,180 |
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：