股票概览
39.96
+1.29%
+0.51
39.6
开盘价
40.85
最高价
39.51
最低价
12,746
成交量
数据更新至: 2024-05-31
技术指标
39.96
MA5 (5日均线)
41.19
MA10 (10日均线)
43.08
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 | 39.6 | 40.85 | 39.51 | 39.96 | +1.29% | 12,746 | 51,244,168 |
| 2024-05-30 | 39.41 | 40.09 | 39.34 | 39.45 | -1.03% | 7,176 | 28,428,111 |
| 2024-05-29 | 39.68 | 40.46 | 39.65 | 39.86 | +0.61% | 8,132 | 32,509,537 |
| 2024-05-28 | 40.92 | 40.99 | 39.53 | 39.62 | -3.18% | 13,611 | 54,408,351 |
| 2024-05-27 | 40.86 | 41.44 | 40.31 | 40.92 | -0.75% | 10,569 | 43,169,075 |
| 2024-05-24 | 41.37 | 41.8 | 41.2 | 41.23 | -0.12% | 4,989 | 20,676,558 |
| 2024-05-23 | 42.09 | 42.09 | 40.81 | 41.28 | -2.2% | 8,798 | 36,294,564 |
| 2024-05-22 | 43.31 | 43.31 | 41.98 | 42.21 | -2.43% | 7,982 | 33,919,791 |
| 2024-05-21 | 44 | 44.39 | 43.14 | 43.26 | -2.02% | 8,466 | 36,962,850 |
| 2024-05-20 | 44.56 | 45.2 | 44.06 | 44.15 | -0.54% | 7,706 | 34,306,085 |
| 2024-05-17 | 43.78 | 44.65 | 43.52 | 44.39 | +1.12% | 6,999 | 30,815,103 |
| 2024-05-16 | 44.08 | 44.89 | 43.66 | 43.9 | -0.41% | 7,916 | 34,908,494 |
| 2024-05-15 | 44.44 | 44.68 | 44.02 | 44.08 | -0.7% | 4,712 | 20,878,468 |
| 2024-05-14 | 44.93 | 45.5 | 44.33 | 44.39 | -1.27% | 10,053 | 45,000,717 |
| 2024-05-13 | 45.4 | 45.74 | 44.9 | 44.96 | -1.83% | 9,690 | 43,900,933 |
| 2024-05-10 | 46.33 | 46.45 | 45.6 | 45.8 | -1.17% | 7,393 | 33,925,318 |
| 2024-05-09 | 45.51 | 46.58 | 45.23 | 46.34 | +2.16% | 8,727 | 40,314,459 |
| 2024-05-08 | 45.66 | 45.8 | 45.16 | 45.36 | -0.94% | 8,039 | 36,541,749 |
| 2024-05-07 | 44.72 | 45.9 | 44.35 | 45.79 | +2.44% | 15,276 | 69,467,067 |
| 2024-05-06 | 44.33 | 45.15 | 43.76 | 44.7 | +2.15% | 12,300 | 54,911,652 |
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：