股票概览
35.27
-0.93%
-0.33
35.5
开盘价
35.95
最高价
35.27
最低价
22,820
成交量
数据更新至: 2024-05-31
技术指标
35.34
MA5 (5日均线)
36.54
MA10 (10日均线)
37.67
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 | 35.5 | 35.95 | 35.27 | 35.27 | -0.93% | 22,820 | 81,127,185 |
| 2024-05-30 | 35.97 | 36.39 | 35.2 | 35.6 | -0.06% | 23,888 | 85,367,061 |
| 2024-05-29 | 34.56 | 36.88 | 34.56 | 35.62 | +2.39% | 41,610 | 150,486,274 |
| 2024-05-28 | 35.14 | 35.7 | 34.7 | 34.79 | -1.75% | 27,447 | 96,126,848 |
| 2024-05-27 | 36.03 | 36.36 | 34.2 | 35.41 | -2.02% | 38,690 | 135,102,028 |
| 2024-05-24 | 37.2 | 37.79 | 35.95 | 36.14 | -3.37% | 52,247 | 191,075,220 |
| 2024-05-23 | 39.56 | 39.63 | 37.21 | 37.4 | -5.75% | 54,243 | 206,187,014 |
| 2024-05-22 | 37.33 | 40.1 | 37 | 39.68 | +7.36% | 63,995 | 248,698,561 |
| 2024-05-21 | 38.46 | 38.46 | 36.82 | 36.96 | -4% | 30,635 | 114,107,075 |
| 2024-05-20 | 38.91 | 39.36 | 38.2 | 38.5 | -1.28% | 27,869 | 107,782,015 |
| 2024-05-17 | 37.08 | 39.01 | 36.4 | 39 | +5.01% | 43,820 | 166,640,917 |
| 2024-05-16 | 36.9 | 37.39 | 36.45 | 37.14 | +1.14% | 23,904 | 88,615,770 |
| 2024-05-15 | 36.94 | 37.37 | 36.46 | 36.72 | -0.68% | 33,540 | 123,545,296 |
| 2024-05-14 | 37.58 | 38.03 | 36.6 | 36.97 | -1.02% | 39,069 | 144,658,376 |
| 2024-05-13 | 39 | 39.01 | 37.07 | 37.35 | -4.74% | 37,685 | 142,229,371 |
| 2024-05-10 | 40.99 | 41 | 38.9 | 39.21 | -3.54% | 34,288 | 135,265,898 |
| 2024-05-09 | 39.78 | 41.43 | 39.78 | 40.65 | +2.57% | 42,582 | 173,306,116 |
| 2024-05-08 | 41.2 | 41.2 | 39.46 | 39.63 | -4.14% | 39,896 | 160,031,699 |
| 2024-05-07 | 39.99 | 41.51 | 39.49 | 41.34 | +3.12% | 53,314 | 216,945,494 |
| 2024-05-06 | 38.21 | 40.47 | 38.06 | 40.09 | +6.91% | 60,375 | 238,916,316 |
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：