股票概览
42.71
+2.62%
+1.09
41.62
开盘价
43.38
最高价
41.62
最低价
76,307
成交量
数据更新至: 2024-05-31
技术指标
41.40
MA5 (5日均线)
42.02
MA10 (10日均线)
42.19
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 | 41.62 | 43.38 | 41.62 | 42.71 | +2.62% | 76,307 | 326,404,779 |
| 2024-05-30 | 40.8 | 41.91 | 40.23 | 41.62 | +2.49% | 47,270 | 195,113,031 |
| 2024-05-29 | 40.88 | 41.65 | 40.39 | 40.61 | -1.22% | 31,801 | 130,383,787 |
| 2024-05-28 | 41 | 41.9 | 40.57 | 41.11 | +0.39% | 41,083 | 170,032,365 |
| 2024-05-27 | 41.61 | 41.86 | 40.58 | 40.95 | -1.87% | 67,911 | 277,710,325 |
| 2024-05-24 | 42.18 | 42.64 | 41.56 | 41.73 | -1.16% | 34,967 | 146,613,441 |
| 2024-05-23 | 42.68 | 42.68 | 42.04 | 42.22 | -0.87% | 36,479 | 154,342,621 |
| 2024-05-22 | 43.05 | 43.28 | 42.25 | 42.59 | -1.14% | 31,388 | 133,757,872 |
| 2024-05-21 | 43.49 | 43.71 | 42.8 | 43.08 | -1.22% | 31,607 | 136,274,273 |
| 2024-05-20 | 42.71 | 44.89 | 42.71 | 43.61 | +1.14% | 84,658 | 372,090,550 |
| 2024-05-17 | 41.98 | 43.26 | 41.89 | 43.12 | +2.3% | 60,615 | 258,926,453 |
| 2024-05-16 | 43.35 | 43.85 | 42.01 | 42.15 | -2.7% | 72,002 | 307,156,615 |
| 2024-05-15 | 43.76 | 45.12 | 43.23 | 43.32 | -1.32% | 55,067 | 242,948,841 |
| 2024-05-14 | 44.25 | 45.45 | 43.62 | 43.9 | -0.54% | 72,640 | 322,017,757 |
| 2024-05-13 | 42.78 | 44.61 | 42.5 | 44.14 | +2.37% | 87,504 | 383,201,576 |
| 2024-05-10 | 43.2 | 44.15 | 43.12 | 43.12 | +0.07% | 108,808 | 473,601,072 |
| 2024-05-09 | 40.25 | 43.28 | 40.19 | 43.09 | +6.9% | 154,956 | 655,904,363 |
| 2024-05-08 | 40.81 | 40.81 | 40.01 | 40.31 | -1.37% | 60,503 | 243,800,435 |
| 2024-05-07 | 39.5 | 41.16 | 39.25 | 40.87 | +3.39% | 123,968 | 502,433,016 |
| 2024-05-06 | 39.86 | 40.66 | 39.35 | 39.53 | -0.3% | 119,460 | 475,880,702 |
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：