股票概览
39.51
-0.58%
-0.23
39.34
开盘价
40.23
最高价
39.15
最低价
19,770
成交量
数据更新至: 2024-05-31
技术指标
39.88
MA5 (5日均线)
40.48
MA10 (10日均线)
41.26
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 | 39.34 | 40.23 | 39.15 | 39.51 | -0.58% | 19,770 | 78,432,013 |
| 2024-05-30 | 39.63 | 39.98 | 39.35 | 39.74 | -0.43% | 13,189 | 52,391,702 |
| 2024-05-29 | 40.03 | 40.49 | 39.75 | 39.91 | -0.23% | 20,269 | 81,199,055 |
| 2024-05-28 | 40.45 | 40.45 | 39.66 | 40 | -0.55% | 16,461 | 65,903,756 |
| 2024-05-27 | 40.15 | 40.3 | 39.22 | 40.22 | +0.65% | 33,951 | 134,954,428 |
| 2024-05-24 | 41.17 | 41.17 | 39.96 | 39.96 | -2.13% | 27,253 | 109,845,392 |
| 2024-05-23 | 41.34 | 41.38 | 40.62 | 40.83 | -1.54% | 26,831 | 109,810,178 |
| 2024-05-22 | 41.15 | 41.88 | 41.02 | 41.47 | +0.78% | 26,800 | 110,786,511 |
| 2024-05-21 | 41.75 | 41.88 | 40.74 | 41.15 | -1.98% | 41,111 | 169,011,217 |
| 2024-05-20 | 42.04 | 42.83 | 41.73 | 41.98 | -0.02% | 40,934 | 172,723,860 |
| 2024-05-17 | 40.83 | 42.68 | 40.66 | 41.99 | +3.94% | 62,969 | 262,509,762 |
| 2024-05-16 | 40.36 | 40.86 | 40.16 | 40.4 | +0.1% | 28,870 | 116,940,220 |
| 2024-05-15 | 40.69 | 40.69 | 39.86 | 40.36 | -0.86% | 21,208 | 85,483,461 |
| 2024-05-14 | 39.97 | 40.96 | 39.81 | 40.71 | +1.9% | 43,017 | 173,985,304 |
| 2024-05-13 | 41.99 | 41.99 | 39.08 | 39.95 | -6.22% | 102,756 | 414,299,501 |
| 2024-05-10 | 43.8 | 43.86 | 42.4 | 42.6 | -2.36% | 51,647 | 221,225,968 |
| 2024-05-09 | 42.76 | 44.06 | 42.67 | 43.63 | +1.84% | 57,628 | 251,829,831 |
| 2024-05-08 | 44 | 44 | 42.74 | 42.84 | -2.92% | 61,043 | 263,407,451 |
| 2024-05-07 | 43.99 | 44.49 | 43.46 | 44.13 | +0.55% | 90,504 | 398,037,548 |
| 2024-05-06 | 41.61 | 45.08 | 41.61 | 43.89 | +7.1% | 134,506 | 591,312,331 |
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：