股票概览
46.24
+9.99%
+4.2
43.1
开盘价
46.24
最高价
43.1
最低价
120,406
成交量
数据更新至: 2024-05-31
技术指标
42.21
MA5 (5日均线)
42.53
MA10 (10日均线)
41.97
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 | 43.1 | 46.24 | 43.1 | 46.24 | +9.99% | 120,406 | 546,987,671 |
| 2024-05-30 | 41.08 | 42.78 | 40.58 | 42.04 | -0.33% | 57,111 | 238,132,841 |
| 2024-05-29 | 40 | 43.88 | 39.52 | 42.18 | +5.69% | 90,806 | 378,265,045 |
| 2024-05-28 | 40.33 | 40.7 | 39.51 | 39.91 | -1.94% | 39,239 | 156,695,304 |
| 2024-05-27 | 41.49 | 41.49 | 39.21 | 40.7 | -2.35% | 66,953 | 268,202,507 |
| 2024-05-24 | 44.45 | 44.45 | 41.53 | 41.68 | -7.3% | 93,134 | 398,024,139 |
| 2024-05-23 | 43.55 | 47.27 | 43.55 | 44.96 | +4.63% | 125,683 | 575,108,505 |
| 2024-05-22 | 42 | 43.5 | 41.27 | 42.97 | +0.4% | 71,008 | 301,765,750 |
| 2024-05-21 | 42.54 | 43.5 | 41.58 | 42.8 | +2.32% | 84,798 | 362,992,353 |
| 2024-05-20 | 41.32 | 42.1 | 41.08 | 41.83 | +0.8% | 29,725 | 124,041,627 |
| 2024-05-17 | 40.51 | 41.5 | 40.04 | 41.5 | +1.64% | 32,020 | 131,037,914 |
| 2024-05-16 | 40.57 | 41.97 | 40.34 | 40.83 | +1.8% | 39,483 | 162,295,709 |
| 2024-05-15 | 40.2 | 41.05 | 40.02 | 40.11 | -0.69% | 23,582 | 95,367,236 |
| 2024-05-14 | 40.85 | 42.2 | 40.32 | 40.39 | +0.77% | 40,442 | 165,484,195 |
| 2024-05-13 | 41.43 | 41.6 | 39.9 | 40.08 | -3.82% | 35,698 | 144,117,722 |
| 2024-05-10 | 41.8 | 42.5 | 41.28 | 41.67 | -0.71% | 29,226 | 122,398,315 |
| 2024-05-09 | 42.41 | 42.65 | 41.89 | 41.97 | -0.9% | 26,132 | 110,257,015 |
| 2024-05-08 | 42.49 | 43.74 | 41.75 | 42.35 | -0.87% | 41,099 | 176,560,743 |
| 2024-05-07 | 42.45 | 43.45 | 42 | 42.72 | +0.64% | 35,566 | 152,311,237 |
| 2024-05-06 | 42 | 42.69 | 41.74 | 42.45 | +1.99% | 31,956 | 135,081,387 |
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：