股票概览
42.88
+4.46%
+1.83
41.05
开盘价
42.98
最高价
40.88
最低价
24,866
成交量
数据更新至: 2024-05-31
技术指标
40.89
MA5 (5日均线)
40.65
MA10 (10日均线)
38.54
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 | 41.05 | 42.98 | 40.88 | 42.88 | +4.46% | 24,866 | 105,242,040 |
| 2024-05-30 | 40.6 | 41.09 | 39.7 | 41.05 | +1.61% | 12,636 | 51,257,535 |
| 2024-05-29 | 39.63 | 41.42 | 39.6 | 40.4 | +0.95% | 16,540 | 67,175,123 |
| 2024-05-28 | 40.16 | 40.58 | 39.72 | 40.02 | -0.17% | 10,758 | 43,124,587 |
| 2024-05-27 | 40.8 | 41.1 | 39.47 | 40.09 | -2.41% | 13,101 | 52,374,898 |
| 2024-05-24 | 40.88 | 41.47 | 39.6 | 41.08 | +0.51% | 17,753 | 72,334,099 |
| 2024-05-23 | 41.6 | 41.99 | 40.52 | 40.87 | -3.04% | 21,719 | 89,203,847 |
| 2024-05-22 | 39.26 | 42.18 | 39.12 | 42.15 | +5.9% | 35,074 | 142,895,460 |
| 2024-05-21 | 38.04 | 39.8 | 37.8 | 39.8 | +4.35% | 26,430 | 103,503,255 |
| 2024-05-20 | 37.4 | 38.18 | 37.07 | 38.14 | +1.54% | 14,582 | 54,838,873 |
| 2024-05-17 | 37.98 | 38.29 | 37.1 | 37.56 | -0.92% | 13,958 | 52,365,094 |
| 2024-05-16 | 37.96 | 38.38 | 36.72 | 37.91 | +0.74% | 26,156 | 98,490,088 |
| 2024-05-15 | 35.4 | 37.87 | 35.16 | 37.63 | +5.67% | 28,507 | 105,525,688 |
| 2024-05-14 | 35.39 | 36 | 35.08 | 35.61 | +1.51% | 7,302 | 26,010,585 |
| 2024-05-13 | 35.71 | 35.79 | 34.96 | 35.08 | -3.31% | 9,986 | 35,214,318 |
| 2024-05-10 | 35.97 | 36.43 | 35.2 | 36.28 | +0.19% | 12,437 | 44,530,213 |
| 2024-05-09 | 35.65 | 36.49 | 35.61 | 36.21 | +2.46% | 10,349 | 37,430,329 |
| 2024-05-08 | 36.16 | 36.56 | 35.26 | 35.34 | -2.27% | 10,371 | 37,136,580 |
| 2024-05-07 | 36.64 | 36.64 | 36.03 | 36.16 | -0.88% | 10,560 | 38,323,990 |
| 2024-05-06 | 36 | 36.65 | 35.89 | 36.48 | +2.1% | 11,542 | 41,922,030 |
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：