股票概览
35.38
+0.65%
+0.23
35.06
开盘价
35.55
最高价
35.06
最低价
13,852
成交量
数据更新至: 2024-05-31
技术指标
35.00
MA5 (5日均线)
35.69
MA10 (10日均线)
36.07
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 | 35.06 | 35.55 | 35.06 | 35.38 | +0.65% | 13,852 | 48,974,338 |
| 2024-05-30 | 35 | 35.5 | 34.8 | 35.15 | +0.57% | 16,202 | 57,081,827 |
| 2024-05-29 | 34.69 | 35.64 | 34.6 | 34.95 | +1.3% | 14,213 | 50,032,632 |
| 2024-05-28 | 35.03 | 35.03 | 34.27 | 34.5 | -1.51% | 12,754 | 44,068,024 |
| 2024-05-27 | 35.28 | 35.28 | 34.4 | 35.03 | +0.63% | 14,409 | 50,164,898 |
| 2024-05-24 | 35.91 | 36.43 | 34.77 | 34.81 | -3.68% | 20,048 | 71,118,294 |
| 2024-05-23 | 36.92 | 36.92 | 35.88 | 36.14 | -2.22% | 23,394 | 84,985,597 |
| 2024-05-22 | 36.67 | 37.09 | 36.46 | 36.96 | +0.49% | 17,138 | 63,161,733 |
| 2024-05-21 | 37 | 37.2 | 36.31 | 36.78 | -1.24% | 22,958 | 84,613,304 |
| 2024-05-20 | 35.16 | 37.31 | 35.16 | 37.24 | +4.61% | 40,052 | 146,560,115 |
| 2024-05-17 | 35.17 | 35.68 | 34.63 | 35.6 | +1.57% | 14,479 | 50,970,673 |
| 2024-05-16 | 35.38 | 35.78 | 34.86 | 35.05 | -0.65% | 15,684 | 55,389,818 |
| 2024-05-15 | 36.06 | 36.39 | 35.24 | 35.28 | -2.19% | 14,872 | 52,979,666 |
| 2024-05-14 | 36.73 | 36.96 | 35.9 | 36.07 | -1.04% | 18,284 | 66,303,772 |
| 2024-05-13 | 36.82 | 37.08 | 36.01 | 36.45 | -1.7% | 19,896 | 72,547,715 |
| 2024-05-10 | 37 | 37.55 | 36.61 | 37.08 | -0.75% | 25,307 | 93,781,068 |
| 2024-05-09 | 35.72 | 37.93 | 35.72 | 37.36 | +4.59% | 45,461 | 169,649,100 |
| 2024-05-08 | 37.05 | 37.1 | 35.7 | 35.72 | -2.91% | 32,192 | 116,301,055 |
| 2024-05-07 | 39 | 39.4 | 36.48 | 36.79 | -5.67% | 63,278 | 236,441,158 |
| 2024-05-06 | 37.45 | 39.64 | 37.44 | 39 | +8.21% | 70,860 | 272,955,729 |
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：