股票概览
42.03
+1.28%
+0.53
41.23
开盘价
42.39
最高价
40.92
最低价
22,300
成交量
数据更新至: 2024-05-31
技术指标
41.08
MA5 (5日均线)
41.52
MA10 (10日均线)
42.02
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 | 41.23 | 42.39 | 40.92 | 42.03 | +1.28% | 22,300 | 93,064,745 |
| 2024-05-30 | 40.3 | 42.2 | 39.88 | 41.5 | +0.97% | 23,230 | 96,036,795 |
| 2024-05-29 | 43.14 | 44.28 | 40.57 | 41.1 | +1.91% | 23,554 | 98,461,728 |
| 2024-05-28 | 40.35 | 40.84 | 39.92 | 40.33 | -0.25% | 7,549 | 30,550,607 |
| 2024-05-27 | 40.93 | 40.95 | 39.71 | 40.43 | -1.15% | 14,695 | 58,939,333 |
| 2024-05-24 | 41.96 | 41.96 | 40.8 | 40.9 | -3.97% | 22,057 | 90,814,984 |
| 2024-05-23 | 41.88 | 43.88 | 41.62 | 42.59 | +1.77% | 27,638 | 118,099,617 |
| 2024-05-22 | 41.68 | 41.94 | 41.31 | 41.85 | +0.36% | 7,174 | 29,853,105 |
| 2024-05-21 | 42.54 | 42.54 | 41.65 | 41.7 | -2.41% | 9,563 | 40,060,590 |
| 2024-05-20 | 42.13 | 43 | 41.81 | 42.73 | +1.38% | 13,614 | 57,887,378 |
| 2024-05-17 | 41.61 | 42.16 | 41.36 | 42.15 | +1.35% | 8,647 | 36,213,515 |
| 2024-05-16 | 41.8 | 42.17 | 41.29 | 41.59 | -0.48% | 10,134 | 42,153,856 |
| 2024-05-15 | 41.8 | 42.25 | 41.48 | 41.79 | -0.19% | 7,950 | 33,351,397 |
| 2024-05-14 | 42.08 | 42.33 | 41.58 | 41.87 | -0.55% | 8,894 | 37,225,604 |
| 2024-05-13 | 42.5 | 42.5 | 41.7 | 42.1 | -1.75% | 10,381 | 43,648,022 |
| 2024-05-10 | 43.69 | 43.93 | 42.75 | 42.85 | -1.81% | 12,527 | 54,110,334 |
| 2024-05-09 | 42.96 | 43.73 | 42.6 | 43.64 | +1.63% | 16,806 | 72,681,813 |
| 2024-05-08 | 43.88 | 43.96 | 42.8 | 42.94 | -2.52% | 16,660 | 72,011,954 |
| 2024-05-07 | 42.26 | 44.77 | 42.01 | 44.05 | +4.38% | 30,392 | 132,443,280 |
| 2024-05-06 | 42.53 | 42.69 | 42.18 | 42.2 | -0.24% | 13,835 | 58,624,546 |
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：