股票概览
35.89
-5.18%
-1.96
37.33
开盘价
38.12
最高价
35.5
最低价
23,676
成交量
数据更新至: 2024-05-31
技术指标
36.84
MA5 (5日均线)
34.90
MA10 (10日均线)
33.24
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 | 37.33 | 38.12 | 35.5 | 35.89 | -5.18% | 23,676 | 87,085,032 |
| 2024-05-30 | 36.42 | 38.74 | 35.5 | 37.85 | +1.94% | 28,460 | 105,493,141 |
| 2024-05-29 | 35.5 | 37.94 | 35.49 | 37.13 | +3.43% | 25,234 | 92,466,062 |
| 2024-05-28 | 37.11 | 39.66 | 35.8 | 35.9 | -4.14% | 32,218 | 120,660,268 |
| 2024-05-27 | 34.11 | 39.88 | 32.53 | 37.45 | +9.57% | 31,312 | 111,671,737 |
| 2024-05-24 | 33.13 | 35.26 | 31.82 | 34.18 | +3.42% | 24,708 | 82,878,597 |
| 2024-05-23 | 32.48 | 34 | 32.23 | 33.05 | +0.49% | 14,348 | 47,823,391 |
| 2024-05-22 | 32.8 | 32.98 | 32 | 32.89 | +2.21% | 9,892 | 32,247,900 |
| 2024-05-21 | 32.6 | 33.3 | 31.61 | 32.18 | -0.83% | 10,708 | 34,839,652 |
| 2024-05-20 | 31.57 | 32.95 | 31.1 | 32.45 | +3.28% | 16,030 | 51,714,156 |
| 2024-05-17 | 29.85 | 31.6 | 29.5 | 31.42 | +4.84% | 12,962 | 39,929,677 |
| 2024-05-16 | 29.84 | 30.49 | 29.61 | 29.97 | +1.63% | 8,439 | 25,394,518 |
| 2024-05-15 | 29.26 | 30.7 | 28.57 | 29.49 | +0.75% | 13,698 | 40,713,079 |
| 2024-05-14 | 29.1 | 29.79 | 28.95 | 29.27 | +1.07% | 10,586 | 30,929,661 |
| 2024-05-13 | 30.9 | 31 | 28.88 | 28.96 | -7.15% | 19,578 | 57,703,341 |
| 2024-05-10 | 33.46 | 33.71 | 30.98 | 31.19 | -6.64% | 12,825 | 40,691,044 |
| 2024-05-09 | 33.48 | 33.85 | 32.9 | 33.41 | +0.72% | 5,924 | 19,849,014 |
| 2024-05-08 | 34.09 | 34.09 | 32.76 | 33.17 | -2.76% | 7,457 | 24,811,249 |
| 2024-05-07 | 34.47 | 34.88 | 33.89 | 34.11 | -1.87% | 7,478 | 25,600,522 |
| 2024-05-06 | 34.52 | 35.2 | 34.21 | 34.76 | +2.54% | 9,966 | 34,630,698 |
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：