股票概览
40.05
+1.62%
+0.64
39.37
开盘价
40.39
最高价
39.37
最低价
5,086
成交量
数据更新至: 2024-05-31
技术指标
39.55
MA5 (5日均线)
40.06
MA10 (10日均线)
41.04
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 | 39.37 | 40.39 | 39.37 | 40.05 | +1.62% | 5,086 | 20,319,158 |
| 2024-05-30 | 39.42 | 39.73 | 39.08 | 39.41 | +0.23% | 3,611 | 14,224,658 |
| 2024-05-29 | 39.13 | 40.1 | 39 | 39.32 | +0.08% | 3,008 | 11,901,716 |
| 2024-05-28 | 39.39 | 39.97 | 39.05 | 39.29 | -0.93% | 3,279 | 12,926,180 |
| 2024-05-27 | 39.56 | 40.17 | 38.9 | 39.66 | +0.41% | 4,489 | 17,684,727 |
| 2024-05-24 | 40.35 | 40.79 | 39.45 | 39.5 | -2.06% | 4,802 | 19,175,084 |
| 2024-05-23 | 40.99 | 41.18 | 40.1 | 40.33 | -1.54% | 4,133 | 16,802,451 |
| 2024-05-22 | 40.78 | 41.2 | 40.32 | 40.96 | +0.44% | 3,293 | 13,430,490 |
| 2024-05-21 | 41.41 | 41.41 | 40.54 | 40.78 | -1.19% | 3,111 | 12,687,907 |
| 2024-05-20 | 41.48 | 42.1 | 41 | 41.27 | -0.51% | 4,301 | 17,833,436 |
| 2024-05-17 | 40.47 | 41.49 | 40.47 | 41.48 | +1.47% | 3,419 | 14,067,391 |
| 2024-05-16 | 41 | 41.6 | 40.72 | 40.88 | -1.54% | 4,045 | 16,609,151 |
| 2024-05-15 | 41.66 | 41.99 | 41.18 | 41.52 | -0.57% | 3,159 | 13,147,871 |
| 2024-05-14 | 41.62 | 42.45 | 41.51 | 41.76 | +0.34% | 4,109 | 17,167,460 |
| 2024-05-13 | 42.35 | 42.35 | 41 | 41.62 | -2.28% | 4,573 | 19,015,652 |
| 2024-05-10 | 43.3 | 43.35 | 42.21 | 42.59 | -1.64% | 6,191 | 26,350,044 |
| 2024-05-09 | 41.6 | 43.42 | 41.6 | 43.3 | +4.11% | 8,009 | 34,400,736 |
| 2024-05-08 | 42.8 | 43.04 | 41.52 | 41.59 | -2.83% | 7,085 | 29,816,049 |
| 2024-05-07 | 42.78 | 42.88 | 42.12 | 42.8 | +0.45% | 6,329 | 26,905,544 |
| 2024-05-06 | 41.86 | 42.94 | 41.33 | 42.61 | +2.77% | 8,843 | 37,278,446 |
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：