股票概览
39.11
-2.3%
-0.92
39.98
开盘价
39.98
最高价
38.97
最低价
35,658
成交量
数据更新至: 2024-05-31
技术指标
40.22
MA5 (5日均线)
40.57
MA10 (10日均线)
40.03
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 | 39.98 | 39.98 | 38.97 | 39.11 | -2.3% | 35,658 | 140,155,885 |
| 2024-05-30 | 41.33 | 41.66 | 39.97 | 40.03 | -3.17% | 45,462 | 184,125,979 |
| 2024-05-29 | 40 | 42.84 | 40 | 41.34 | +3.9% | 74,890 | 313,232,015 |
| 2024-05-28 | 40.83 | 41.28 | 39.53 | 39.79 | -2.55% | 42,901 | 171,776,877 |
| 2024-05-27 | 41.84 | 41.97 | 39.62 | 40.83 | -2.44% | 56,486 | 228,693,949 |
| 2024-05-24 | 43.6 | 45 | 41.5 | 41.85 | -4.89% | 79,300 | 339,925,826 |
| 2024-05-23 | 43 | 45 | 42.5 | 44 | +5.29% | 118,796 | 522,247,801 |
| 2024-05-22 | 38.49 | 41.79 | 38.19 | 41.79 | +10% | 68,194 | 275,645,517 |
| 2024-05-21 | 39.13 | 39.2 | 37.91 | 37.99 | -2.61% | 16,212 | 62,072,665 |
| 2024-05-20 | 39.16 | 39.75 | 38.52 | 39.01 | -0.46% | 15,350 | 60,195,594 |
| 2024-05-17 | 38.5 | 39.2 | 37.8 | 39.19 | +2.14% | 16,509 | 63,390,059 |
| 2024-05-16 | 38.51 | 38.88 | 38.1 | 38.37 | -0.26% | 11,108 | 42,794,701 |
| 2024-05-15 | 39.25 | 39.77 | 38.43 | 38.47 | -1.36% | 14,662 | 57,054,198 |
| 2024-05-14 | 39.6 | 39.91 | 39 | 39 | -1.17% | 12,600 | 49,488,983 |
| 2024-05-13 | 39.7 | 40.37 | 39.12 | 39.46 | -1.13% | 13,234 | 52,507,279 |
| 2024-05-10 | 40.42 | 40.69 | 39.32 | 39.91 | -1.26% | 17,867 | 71,098,614 |
| 2024-05-09 | 39.51 | 40.97 | 39.51 | 40.42 | +2.3% | 23,040 | 93,285,250 |
| 2024-05-08 | 40.3 | 40.65 | 39.5 | 39.51 | -1.96% | 19,059 | 76,279,931 |
| 2024-05-07 | 39.95 | 40.45 | 39.63 | 40.3 | +0.42% | 18,692 | 74,993,641 |
| 2024-05-06 | 39.55 | 40.38 | 39.47 | 40.13 | +2.74% | 19,849 | 79,111,478 |
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：