股票概览
39
+0.36%
+0.14
38.88
开盘价
39.46
最高价
38.69
最低价
4,427
成交量
数据更新至: 2024-05-31
技术指标
39.42
MA5 (5日均线)
39.60
MA10 (10日均线)
40.52
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 | 38.88 | 39.46 | 38.69 | 39 | +0.36% | 4,427 | 17,306,941 |
| 2024-05-30 | 39.1 | 39.46 | 38.79 | 38.86 | -1.52% | 6,758 | 26,393,933 |
| 2024-05-29 | 39.62 | 39.95 | 39.11 | 39.46 | -0.93% | 10,588 | 41,771,281 |
| 2024-05-28 | 39.9 | 40.48 | 39.52 | 39.83 | -0.28% | 8,138 | 32,563,410 |
| 2024-05-27 | 39.71 | 40.69 | 39.22 | 39.94 | +0.58% | 11,704 | 46,918,784 |
| 2024-05-24 | 39.65 | 40.3 | 39.47 | 39.71 | +0.23% | 6,785 | 27,070,637 |
| 2024-05-23 | 39.64 | 39.95 | 39.38 | 39.62 | -0.55% | 5,585 | 22,141,003 |
| 2024-05-22 | 40.39 | 40.39 | 39.11 | 39.84 | -0.57% | 11,464 | 45,567,161 |
| 2024-05-21 | 39.72 | 40.79 | 39.66 | 40.07 | +1.06% | 13,334 | 53,641,115 |
| 2024-05-20 | 40.95 | 41.43 | 38.94 | 39.65 | -3.15% | 21,438 | 85,297,900 |
| 2024-05-17 | 40.97 | 41.45 | 40.52 | 40.94 | -0.15% | 8,850 | 36,147,656 |
| 2024-05-16 | 41.8 | 41.99 | 40.92 | 41 | -2.12% | 8,806 | 36,414,872 |
| 2024-05-15 | 42.94 | 42.94 | 41.55 | 41.89 | -2.54% | 10,212 | 42,889,554 |
| 2024-05-14 | 40.94 | 43.38 | 40.8 | 42.98 | +4.35% | 17,444 | 74,491,093 |
| 2024-05-13 | 41.6 | 42.25 | 40.41 | 41.19 | -1.2% | 14,667 | 60,530,131 |
| 2024-05-10 | 42.06 | 42.9 | 41.48 | 41.69 | -0.88% | 9,197 | 38,660,628 |
| 2024-05-09 | 41.28 | 42.7 | 40.87 | 42.06 | +1.99% | 13,070 | 54,753,514 |
| 2024-05-08 | 41 | 41.58 | 40.64 | 41.24 | -0.82% | 12,634 | 51,911,953 |
| 2024-05-07 | 39.8 | 41.78 | 39.52 | 41.58 | +4.13% | 25,009 | 102,027,280 |
| 2024-05-06 | 39.35 | 40.3 | 38.52 | 39.93 | +2.31% | 21,953 | 86,341,396 |
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：