股票概览
39.95
-0.57%
-0.23
40.27
开盘价
40.93
最高价
39
最低价
136,864
成交量
数据更新至: 2024-05-31
技术指标
42.57
MA5 (5日均线)
44.67
MA10 (10日均线)
37.21
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 | 40.27 | 40.93 | 39 | 39.95 | -0.57% | 136,864 | 546,992,770 |
| 2024-05-30 | 41.51 | 43.18 | 39.96 | 40.18 | -7.48% | 200,735 | 824,316,000 |
| 2024-05-29 | 41.8 | 45.77 | 41.8 | 43.43 | +2.16% | 219,178 | 958,070,614 |
| 2024-05-28 | 46.9 | 47.79 | 41.97 | 42.51 | -9.11% | 233,137 | 1,026,254,715 |
| 2024-05-27 | 46.55 | 47 | 44.9 | 46.77 | +3.11% | 193,984 | 892,140,332 |
| 2024-05-24 | 48 | 48.06 | 42.08 | 45.36 | -10.95% | 238,894 | 1,089,652,603 |
| 2024-05-23 | 48.02 | 51.78 | 46.8 | 50.94 | +2.56% | 293,873 | 1,437,162,042 |
| 2024-05-22 | 47.9 | 54.2 | 46.01 | 49.67 | +5.68% | 341,918 | 1,712,230,430 |
| 2024-05-21 | 39.79 | 48.28 | 39.79 | 47 | +14.91% | 330,951 | 1,429,945,216 |
| 2024-05-20 | 37.05 | 44.18 | 36.7 | 40.9 | +3.28% | 346,499 | 1,377,829,377 |
| 2024-05-17 | 33.29 | 39.6 | 32.12 | 39.6 | +20% | 351,180 | 1,227,541,765 |
| 2024-05-16 | 28.82 | 34.85 | 28.6 | 33 | +13.01% | 322,014 | 1,024,554,921 |
| 2024-05-15 | 27.37 | 30.64 | 27.08 | 29.2 | +5.87% | 270,111 | 776,857,271 |
| 2024-05-14 | 27.75 | 28.67 | 27.28 | 27.58 | -3.09% | 162,413 | 452,112,348 |
| 2024-05-13 | 28 | 29.1 | 27.52 | 28.46 | -3.98% | 200,190 | 569,831,961 |
| 2024-05-10 | 27.45 | 32.11 | 26.88 | 29.64 | +9.17% | 298,231 | 863,255,542 |
| 2024-05-09 | 26.93 | 28 | 26.5 | 27.15 | +2.92% | 167,517 | 455,381,450 |
| 2024-05-08 | 26.93 | 27.4 | 26.25 | 26.38 | -7.83% | 170,522 | 456,668,564 |
| 2024-05-07 | 27.32 | 29.58 | 27 | 28.62 | +2.58% | 252,740 | 707,598,788 |
| 2024-05-06 | 28.45 | 29.98 | 27.77 | 27.9 | +2.01% | 268,250 | 770,061,777 |
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：