股票概览
38.09
+0.03%
+0.01
38.4
开盘价
38.54
最高价
38.02
最低价
55,778
成交量
数据更新至: 2024-05-31
技术指标
38.42
MA5 (5日均线)
38.34
MA10 (10日均线)
39.76
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 | 38.4 | 38.54 | 38.02 | 38.09 | +0.03% | 55,778 | 212,895,248 |
| 2024-05-30 | 37.96 | 38.78 | 37.64 | 38.08 | -0.24% | 54,605 | 208,502,153 |
| 2024-05-29 | 38.36 | 38.59 | 37.93 | 38.17 | -0.93% | 51,606 | 197,592,965 |
| 2024-05-28 | 39.19 | 39.39 | 38.52 | 38.53 | -1.78% | 67,587 | 262,283,498 |
| 2024-05-27 | 37.92 | 39.3 | 37.8 | 39.23 | +3.48% | 106,161 | 410,716,743 |
| 2024-05-24 | 37.14 | 38.26 | 37.12 | 37.91 | +1.31% | 83,918 | 318,307,694 |
| 2024-05-23 | 37.83 | 37.88 | 37.11 | 37.42 | -1.32% | 80,526 | 301,478,303 |
| 2024-05-22 | 38.53 | 38.69 | 37.78 | 37.92 | -1.46% | 80,702 | 307,314,533 |
| 2024-05-21 | 39.5 | 39.5 | 38.24 | 38.48 | -2.85% | 156,226 | 602,363,896 |
| 2024-05-20 | 39.58 | 39.8 | 38.98 | 39.61 | +0.13% | 100,110 | 393,527,720 |
| 2024-05-17 | 39.76 | 40.02 | 38.92 | 39.56 | -0.58% | 87,011 | 341,272,119 |
| 2024-05-16 | 40.75 | 40.78 | 39.6 | 39.79 | -1.78% | 72,772 | 290,556,764 |
| 2024-05-15 | 41.5 | 41.6 | 40.4 | 40.51 | -2.48% | 65,835 | 268,523,569 |
| 2024-05-14 | 41.24 | 41.82 | 40.91 | 41.54 | +1.17% | 81,931 | 339,877,615 |
| 2024-05-13 | 41.3 | 41.76 | 40.51 | 41.06 | -1.37% | 100,841 | 414,598,336 |
| 2024-05-10 | 42.33 | 42.33 | 41.47 | 41.63 | -1.49% | 56,895 | 237,642,839 |
| 2024-05-09 | 41.59 | 42.27 | 41.1 | 42.26 | +2.08% | 75,360 | 315,927,527 |
| 2024-05-08 | 42.12 | 42.31 | 41.3 | 41.4 | -1.69% | 63,167 | 263,811,521 |
| 2024-05-07 | 41.9 | 42.58 | 41.56 | 42.11 | +0.36% | 84,250 | 354,430,957 |
| 2024-05-06 | 41.56 | 42.25 | 41.23 | 41.96 | +1.99% | 116,022 | 485,843,842 |
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：