股票概览
39.68
-0.2%
-0.08
39.85
开盘价
40.5
最高价
39.65
最低价
121,485
成交量
数据更新至: 2024-05-31
技术指标
39.90
MA5 (5日均线)
40.65
MA10 (10日均线)
41.89
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 | 39.85 | 40.5 | 39.65 | 39.68 | -0.2% | 121,485 | 486,199,115 |
| 2024-05-30 | 40.82 | 41.25 | 39.67 | 39.76 | -2.48% | 212,119 | 854,308,571 |
| 2024-05-29 | 39.7 | 41.47 | 39.39 | 40.77 | +4.51% | 308,908 | 1,250,282,114 |
| 2024-05-28 | 39.9 | 39.97 | 38.9 | 39.01 | -3.2% | 161,712 | 635,128,576 |
| 2024-05-27 | 40.01 | 40.45 | 39.62 | 40.3 | +2.13% | 150,395 | 602,279,415 |
| 2024-05-24 | 40.46 | 41.15 | 39.42 | 39.46 | -3.59% | 217,336 | 867,519,113 |
| 2024-05-23 | 42.36 | 42.36 | 40.9 | 40.93 | -4.32% | 213,193 | 880,289,152 |
| 2024-05-22 | 41.36 | 43.17 | 41.3 | 42.78 | +3.03% | 289,185 | 1,231,262,962 |
| 2024-05-21 | 41.98 | 42.73 | 41.41 | 41.52 | -1.75% | 160,812 | 672,051,937 |
| 2024-05-20 | 42.3 | 42.96 | 42 | 42.26 | -0.8% | 189,818 | 803,310,257 |
| 2024-05-17 | 40.95 | 42.69 | 40.54 | 42.6 | +3.47% | 273,229 | 1,143,229,462 |
| 2024-05-16 | 41.32 | 41.84 | 40.97 | 41.17 | -1.2% | 189,664 | 783,554,238 |
| 2024-05-15 | 41.8 | 42.75 | 41.55 | 41.67 | -0.95% | 167,163 | 701,582,188 |
| 2024-05-14 | 42.58 | 43.15 | 41.65 | 42.07 | -0.66% | 236,493 | 997,629,953 |
| 2024-05-13 | 43 | 43.5 | 42.05 | 42.35 | -3.53% | 255,408 | 1,087,663,595 |
| 2024-05-10 | 45.76 | 45.9 | 43.52 | 43.9 | -5.96% | 415,793 | 1,847,470,252 |
| 2024-05-09 | 43.69 | 48 | 43.69 | 46.68 | +11.62% | 686,047 | 3,153,232,028 |
| 2024-05-08 | 43.6 | 43.72 | 41.73 | 41.82 | -4.85% | 320,193 | 1,354,132,577 |
| 2024-05-07 | 44.76 | 45.5 | 43.56 | 43.95 | -2.55% | 302,281 | 1,335,136,825 |
| 2024-05-06 | 44.92 | 45.75 | 44.63 | 45.1 | +2.01% | 344,636 | 1,557,069,957 |
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：