股票概览
40.55
-0.95%
-0.39
41.07
开盘价
41.15
最高价
40.5
最低价
35,221
成交量
数据更新至: 2024-05-31
技术指标
40.93
MA5 (5日均线)
41.58
MA10 (10日均线)
43.46
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 | 41.07 | 41.15 | 40.5 | 40.55 | -0.95% | 35,221 | 143,467,827 |
| 2024-05-30 | 41.05 | 42.19 | 40.66 | 40.94 | -0.24% | 44,536 | 184,319,266 |
| 2024-05-29 | 40.83 | 41.7 | 40.57 | 41.04 | +0.15% | 33,563 | 138,025,789 |
| 2024-05-28 | 40.88 | 41.45 | 40.09 | 40.98 | -0.36% | 46,207 | 188,308,077 |
| 2024-05-27 | 41.08 | 41.44 | 40.7 | 41.13 | +0.1% | 34,541 | 141,907,363 |
| 2024-05-24 | 41.7 | 42.45 | 40.93 | 41.09 | -1.46% | 32,690 | 135,849,595 |
| 2024-05-23 | 42.29 | 42.5 | 41.51 | 41.7 | -1.4% | 36,958 | 154,975,623 |
| 2024-05-22 | 43.21 | 43.23 | 42.1 | 42.29 | -2.04% | 34,559 | 146,841,124 |
| 2024-05-21 | 43.05 | 43.85 | 42.74 | 43.17 | +0.68% | 69,206 | 299,150,842 |
| 2024-05-20 | 43.71 | 43.96 | 41.68 | 42.88 | -2.06% | 99,931 | 425,753,560 |
| 2024-05-17 | 43.43 | 43.9 | 42.5 | 43.78 | +0.25% | 48,367 | 209,873,839 |
| 2024-05-16 | 45.98 | 45.98 | 43.58 | 43.67 | -4.34% | 85,675 | 380,872,873 |
| 2024-05-15 | 45.38 | 46.15 | 45.31 | 45.65 | +0.71% | 48,771 | 222,974,231 |
| 2024-05-14 | 46.05 | 46.83 | 45.25 | 45.33 | -1.41% | 62,130 | 284,836,188 |
| 2024-05-13 | 45.85 | 46.7 | 44.94 | 45.98 | -0.37% | 54,400 | 249,833,771 |
| 2024-05-10 | 46.6 | 47.09 | 45.52 | 46.15 | -0.71% | 40,097 | 185,002,772 |
| 2024-05-09 | 45.61 | 46.65 | 45.61 | 46.48 | +2.22% | 53,757 | 248,366,653 |
| 2024-05-08 | 45.98 | 46.53 | 45.25 | 45.47 | -1.43% | 50,782 | 231,850,425 |
| 2024-05-07 | 45.55 | 46.96 | 45 | 46.13 | +3.2% | 113,293 | 520,992,631 |
| 2024-05-06 | 42.48 | 44.95 | 42.36 | 44.7 | +5.23% | 101,014 | 440,830,804 |
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：