股票概览
40.11
+3.54%
+1.37
38.21
开盘价
40.5
最高价
38.01
最低价
46,064
成交量
数据更新至: 2024-05-31
技术指标
37.71
MA5 (5日均线)
37.90
MA10 (10日均线)
39.26
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 | 38.21 | 40.5 | 38.01 | 40.11 | +3.54% | 46,064 | 181,372,743 |
| 2024-05-30 | 36.7 | 39.2 | 36 | 38.74 | +5.24% | 31,983 | 122,239,920 |
| 2024-05-29 | 36.01 | 37.1 | 35.92 | 36.81 | +1.63% | 8,660 | 31,799,788 |
| 2024-05-28 | 36.65 | 36.73 | 35.8 | 36.22 | -1.28% | 12,964 | 47,001,083 |
| 2024-05-27 | 36.3 | 36.93 | 35.4 | 36.69 | -0.11% | 17,857 | 64,186,641 |
| 2024-05-24 | 37.65 | 38.17 | 36.6 | 36.73 | -3.16% | 15,029 | 55,937,145 |
| 2024-05-23 | 38.5 | 38.5 | 37.01 | 37.93 | -1.74% | 21,074 | 79,343,788 |
| 2024-05-22 | 38.38 | 39.18 | 38.27 | 38.6 | +0.86% | 10,137 | 39,224,674 |
| 2024-05-21 | 38.73 | 38.82 | 38.22 | 38.27 | -1.57% | 7,994 | 30,714,403 |
| 2024-05-20 | 39.2 | 39.63 | 38.72 | 38.88 | -0.82% | 12,518 | 49,001,392 |
| 2024-05-17 | 38.2 | 39.5 | 38.2 | 39.2 | +1.9% | 12,548 | 48,975,061 |
| 2024-05-16 | 38.01 | 38.77 | 38.01 | 38.47 | +0.92% | 8,890 | 34,155,859 |
| 2024-05-15 | 38.46 | 38.94 | 38.08 | 38.12 | -2.56% | 12,263 | 47,077,165 |
| 2024-05-14 | 38.95 | 40.45 | 38.5 | 39.12 | +0.85% | 15,227 | 59,639,436 |
| 2024-05-13 | 39.24 | 39.36 | 38.28 | 38.79 | -1.82% | 17,130 | 66,581,985 |
| 2024-05-10 | 41.48 | 41.79 | 39.3 | 39.51 | -4.8% | 29,968 | 119,924,401 |
| 2024-05-09 | 42.75 | 43 | 41.44 | 41.5 | -2.7% | 21,476 | 90,126,049 |
| 2024-05-08 | 44.04 | 44.04 | 42.55 | 42.65 | -3.33% | 12,142 | 52,327,153 |
| 2024-05-07 | 44.79 | 45.18 | 43.91 | 44.12 | -1.52% | 15,080 | 66,838,458 |
| 2024-05-06 | 43.25 | 45 | 43.25 | 44.8 | +4.02% | 23,106 | 102,934,079 |
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：