股票概览
39.01
-0.23%
-0.09
39.22
开盘价
39.8
最高价
38.53
最低价
51,775
成交量
数据更新至: 2024-05-31
技术指标
38.38
MA5 (5日均线)
38.66
MA10 (10日均线)
39.62
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 | 39.22 | 39.8 | 38.53 | 39.01 | -0.23% | 51,775 | 202,649,572 |
| 2024-05-30 | 37.72 | 39.68 | 37.45 | 39.1 | +3.58% | 29,981 | 116,533,475 |
| 2024-05-29 | 38.07 | 38.63 | 37.71 | 37.75 | -0.66% | 12,439 | 47,381,718 |
| 2024-05-28 | 37.77 | 39.1 | 37.62 | 38 | -0.08% | 20,091 | 77,093,889 |
| 2024-05-27 | 38.07 | 38.3 | 36.81 | 38.03 | +0.69% | 22,112 | 82,703,221 |
| 2024-05-24 | 38.4 | 39.08 | 37.75 | 37.77 | -1.64% | 19,746 | 75,618,749 |
| 2024-05-23 | 39.14 | 39.33 | 38.33 | 38.4 | -2.02% | 20,665 | 80,097,619 |
| 2024-05-22 | 39.11 | 39.5 | 38.73 | 39.19 | -0.25% | 15,955 | 62,407,123 |
| 2024-05-21 | 39.97 | 40.47 | 39.16 | 39.29 | -1.85% | 11,092 | 43,785,355 |
| 2024-05-20 | 40.3 | 40.9 | 39.8 | 40.03 | -0.12% | 15,407 | 62,105,738 |
| 2024-05-17 | 39.34 | 40.16 | 39.01 | 40.08 | +1.98% | 17,237 | 68,514,064 |
| 2024-05-16 | 39.86 | 40.07 | 39.26 | 39.3 | -0.88% | 14,752 | 58,360,281 |
| 2024-05-15 | 40.2 | 40.2 | 39.6 | 39.65 | -1.17% | 11,578 | 46,147,617 |
| 2024-05-14 | 39.88 | 40.49 | 39.42 | 40.12 | +1.08% | 20,035 | 80,292,066 |
| 2024-05-13 | 41 | 41.5 | 39.43 | 39.69 | -3.97% | 33,843 | 136,194,836 |
| 2024-05-10 | 41.62 | 41.84 | 40.7 | 41.33 | -0.72% | 18,910 | 78,014,522 |
| 2024-05-09 | 40.83 | 42.17 | 40.68 | 41.63 | +1.91% | 22,006 | 91,375,978 |
| 2024-05-08 | 41.62 | 42.3 | 40.73 | 40.85 | -1.64% | 17,201 | 70,722,294 |
| 2024-05-07 | 41.47 | 41.8 | 41.12 | 41.53 | -0.14% | 15,237 | 63,217,849 |
| 2024-05-06 | 41.56 | 42.43 | 41.4 | 41.59 | +1.54% | 22,847 | 95,666,349 |
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：