股票概览
39.6
-0.5%
-0.2
39.79
开盘价
40.2
最高价
39.51
最低价
67,197
成交量
数据更新至: 2024-05-31
技术指标
39.26
MA5 (5日均线)
39.47
MA10 (10日均线)
39.66
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 | 39.79 | 40.2 | 39.51 | 39.6 | -0.5% | 67,197 | 266,932,310 |
| 2024-05-30 | 38.8 | 40.2 | 38.7 | 39.8 | +1.92% | 111,987 | 444,215,330 |
| 2024-05-29 | 38.88 | 39.26 | 38.85 | 39.05 | -0.1% | 36,659 | 143,088,403 |
| 2024-05-28 | 38.7 | 39.5 | 38.52 | 39.09 | +0.8% | 75,980 | 297,423,751 |
| 2024-05-27 | 38.45 | 38.91 | 38.28 | 38.78 | +0.7% | 71,228 | 274,927,452 |
| 2024-05-24 | 39.46 | 39.49 | 38.5 | 38.51 | -2.38% | 88,396 | 343,430,159 |
| 2024-05-23 | 40.1 | 40.3 | 39.4 | 39.45 | -1.65% | 78,980 | 314,573,073 |
| 2024-05-22 | 40.16 | 40.21 | 39.81 | 40.11 | +0.05% | 61,907 | 247,516,669 |
| 2024-05-21 | 40.05 | 40.51 | 39.83 | 40.09 | -0.2% | 98,797 | 397,352,815 |
| 2024-05-20 | 40.16 | 40.62 | 39.71 | 40.17 | +0.05% | 111,987 | 449,384,522 |
| 2024-05-17 | 39.43 | 40.25 | 39.26 | 40.15 | +1.85% | 97,343 | 388,184,880 |
| 2024-05-16 | 39.57 | 39.69 | 39.11 | 39.42 | -0.33% | 85,430 | 336,589,962 |
| 2024-05-15 | 39.75 | 40.2 | 39.5 | 39.55 | -1.05% | 68,933 | 274,211,123 |
| 2024-05-14 | 40.19 | 40.5 | 39.51 | 39.97 | -0.94% | 94,756 | 378,593,495 |
| 2024-05-13 | 39.72 | 40.75 | 39.26 | 40.35 | +0.72% | 127,852 | 513,761,333 |
| 2024-05-10 | 40.58 | 40.89 | 39.7 | 40.06 | -1.86% | 156,783 | 630,254,092 |
| 2024-05-09 | 39.61 | 40.92 | 39.3 | 40.82 | +2.67% | 209,397 | 846,142,904 |
| 2024-05-08 | 39.67 | 40.25 | 39.26 | 39.76 | -0.08% | 151,506 | 602,197,997 |
| 2024-05-07 | 38.51 | 39.99 | 38.42 | 39.79 | +3% | 227,039 | 898,335,188 |
| 2024-05-06 | 38.96 | 39 | 38.21 | 38.63 | -0.18% | 138,549 | 534,355,861 |
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：