股票概览
41.84
+3.03%
+1.23
40.55
开盘价
42.5
最高价
40.21
最低价
72,845
成交量
数据更新至: 2024-05-31
技术指标
40.07
MA5 (5日均线)
40.32
MA10 (10日均线)
41.23
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 | 40.55 | 42.5 | 40.21 | 41.84 | +3.03% | 72,845 | 302,539,760 |
| 2024-05-30 | 38.5 | 41.43 | 38.02 | 40.61 | +3.65% | 66,542 | 267,397,892 |
| 2024-05-29 | 41.38 | 42.38 | 39 | 39.18 | -1.58% | 45,408 | 183,796,437 |
| 2024-05-28 | 38.91 | 40.87 | 38.2 | 39.81 | +2.34% | 38,849 | 155,180,696 |
| 2024-05-27 | 38.77 | 38.9 | 37.08 | 38.9 | +0.36% | 31,801 | 120,100,649 |
| 2024-05-24 | 40.12 | 40.29 | 38.71 | 38.76 | -3.8% | 28,992 | 114,089,177 |
| 2024-05-23 | 41.39 | 41.49 | 40.21 | 40.29 | -2.73% | 30,203 | 123,097,504 |
| 2024-05-22 | 40.74 | 42 | 40.02 | 41.42 | +1.02% | 42,326 | 174,264,601 |
| 2024-05-21 | 41.38 | 42.14 | 39.95 | 41 | -0.85% | 54,389 | 221,714,995 |
| 2024-05-20 | 39.35 | 41.56 | 38.87 | 41.35 | +4.9% | 55,785 | 226,988,744 |
| 2024-05-17 | 39 | 39.71 | 38.26 | 39.42 | +1.44% | 26,936 | 105,308,238 |
| 2024-05-16 | 39.15 | 39.99 | 38.7 | 38.86 | -0.74% | 21,614 | 84,830,570 |
| 2024-05-15 | 39.3 | 40.37 | 38.5 | 39.15 | -0.63% | 23,576 | 93,265,702 |
| 2024-05-14 | 40.21 | 40.67 | 39.3 | 39.4 | -1.2% | 23,296 | 92,851,117 |
| 2024-05-13 | 41.39 | 41.39 | 39.71 | 39.88 | -3.95% | 36,628 | 147,042,001 |
| 2024-05-10 | 43 | 43.19 | 41.4 | 41.52 | -3.42% | 42,166 | 177,179,946 |
| 2024-05-09 | 42.89 | 43.35 | 42.53 | 42.99 | 0% | 45,501 | 195,453,120 |
| 2024-05-08 | 43.82 | 45.02 | 42.74 | 42.99 | -1.51% | 86,702 | 379,861,039 |
| 2024-05-07 | 41.22 | 45.22 | 40.56 | 43.65 | -18.62% | 95,705 | 416,948,474 |
| 2024-05-06 | 53.28 | 54.13 | 53 | 53.64 | +1.88% | 22,941 | 123,106,706 |
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：