股票概览
39.91
+1.22%
+0.48
39.45
开盘价
40.23
最高价
39.45
最低价
9,182
成交量
数据更新至: 2024-05-31
技术指标
40.83
MA5 (5日均线)
42.27
MA10 (10日均线)
41.85
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 | 39.45 | 40.23 | 39.45 | 39.91 | +1.22% | 9,182 | 36,696,841 |
| 2024-05-30 | 40.91 | 40.91 | 39.41 | 39.43 | -3.71% | 15,504 | 61,868,881 |
| 2024-05-29 | 41.42 | 42.19 | 40.72 | 40.95 | -2.36% | 14,301 | 59,174,137 |
| 2024-05-28 | 41.66 | 42.79 | 41.14 | 41.94 | +0.1% | 12,922 | 54,140,013 |
| 2024-05-27 | 42.23 | 42.55 | 40.51 | 41.9 | -1.78% | 16,599 | 68,579,768 |
| 2024-05-24 | 44.56 | 44.56 | 41.91 | 42.66 | -5.95% | 26,981 | 116,082,774 |
| 2024-05-23 | 44.33 | 46.35 | 44.01 | 45.36 | +1.25% | 45,467 | 205,273,740 |
| 2024-05-22 | 42.94 | 44.88 | 42.48 | 44.8 | +4.31% | 35,320 | 155,623,973 |
| 2024-05-21 | 42.56 | 43.87 | 42.54 | 42.95 | +0.47% | 24,113 | 104,105,773 |
| 2024-05-20 | 43.33 | 43.38 | 42.45 | 42.75 | -1.34% | 22,283 | 95,350,001 |
| 2024-05-17 | 40.92 | 43.35 | 40.92 | 43.33 | +6.15% | 33,577 | 142,806,870 |
| 2024-05-16 | 41.34 | 41.77 | 40.51 | 40.82 | -1.23% | 14,963 | 61,392,982 |
| 2024-05-15 | 42.11 | 42.9 | 41.3 | 41.33 | -1.95% | 23,835 | 100,009,292 |
| 2024-05-14 | 42.44 | 43.97 | 42.11 | 42.15 | -1.98% | 37,045 | 159,192,887 |
| 2024-05-13 | 42 | 43.28 | 40.81 | 43 | +2.41% | 35,370 | 148,774,312 |
| 2024-05-10 | 40.1 | 41.99 | 40.01 | 41.99 | +5.03% | 37,153 | 153,723,782 |
| 2024-05-09 | 39.7 | 40.63 | 39.6 | 39.98 | +0.2% | 15,368 | 61,781,512 |
| 2024-05-08 | 40.21 | 40.6 | 39.6 | 39.9 | -1.85% | 13,306 | 53,057,479 |
| 2024-05-07 | 41.1 | 41.18 | 40.21 | 40.65 | -1.48% | 20,217 | 82,031,428 |
| 2024-05-06 | 40.72 | 41.54 | 40.72 | 41.26 | +2.15% | 18,426 | 75,893,761 |
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：