股票概览
39.4
-1.75%
-0.7
39.95
开盘价
39.95
最高价
38.96
最低价
26,019
成交量
数据更新至: 2024-05-31
技术指标
38.83
MA5 (5日均线)
37.73
MA10 (10日均线)
37.45
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 | 39.95 | 39.95 | 38.96 | 39.4 | -1.75% | 26,019 | 102,473,384 |
| 2024-05-30 | 38.38 | 40.1 | 37.83 | 40.1 | +4.07% | 34,100 | 133,392,203 |
| 2024-05-29 | 37.83 | 39.31 | 37.6 | 38.53 | -1.21% | 26,253 | 101,425,320 |
| 2024-05-28 | 38.1 | 39.98 | 37.3 | 39 | +5.04% | 44,561 | 172,928,311 |
| 2024-05-27 | 35.99 | 37.26 | 34.5 | 37.13 | +4.59% | 18,902 | 67,563,868 |
| 2024-05-24 | 36.45 | 36.6 | 35.41 | 35.5 | -2.82% | 5,331 | 19,174,526 |
| 2024-05-23 | 37.22 | 37.49 | 36.41 | 36.53 | -1.85% | 4,758 | 17,542,526 |
| 2024-05-22 | 36.77 | 37.26 | 36.71 | 37.22 | +1.25% | 4,075 | 15,083,394 |
| 2024-05-21 | 37.04 | 37.23 | 36.59 | 36.76 | -1.08% | 3,515 | 12,925,788 |
| 2024-05-20 | 37.04 | 37.59 | 36.64 | 37.16 | +0.3% | 4,511 | 16,771,268 |
| 2024-05-17 | 36.2 | 37.05 | 36.01 | 37.05 | +2.09% | 5,383 | 19,735,379 |
| 2024-05-16 | 36.4 | 37.12 | 36.14 | 36.29 | +0.17% | 4,847 | 17,703,034 |
| 2024-05-15 | 35.88 | 36.65 | 35.88 | 36.23 | -0.03% | 3,880 | 14,104,454 |
| 2024-05-14 | 36.71 | 37.2 | 36.21 | 36.24 | +0.03% | 4,506 | 16,458,219 |
| 2024-05-13 | 36.87 | 36.98 | 35.52 | 36.23 | -2.03% | 6,869 | 25,019,361 |
| 2024-05-10 | 38.08 | 38.27 | 36.87 | 36.98 | -2.74% | 8,467 | 31,546,777 |
| 2024-05-09 | 37.9 | 38.56 | 37.46 | 38.02 | -0.21% | 12,466 | 47,312,018 |
| 2024-05-08 | 38.16 | 38.9 | 37.97 | 38.1 | -0.08% | 11,809 | 45,465,764 |
| 2024-05-07 | 38.36 | 38.78 | 37.88 | 38.13 | -0.75% | 8,304 | 31,751,128 |
| 2024-05-06 | 38.2 | 38.54 | 37.84 | 38.42 | +2.98% | 9,502 | 36,375,892 |
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：