股票概览
39.07
+2.28%
+0.87
38.15
开盘价
39.84
最高价
37.92
最低价
49,166
成交量
数据更新至: 2024-05-31
技术指标
38.17
MA5 (5日均线)
38.80
MA10 (10日均线)
38.83
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 | 38.15 | 39.84 | 37.92 | 39.07 | +2.28% | 49,166 | 190,280,194 |
| 2024-05-30 | 37 | 39.19 | 36.8 | 38.2 | +1.87% | 38,971 | 149,131,292 |
| 2024-05-29 | 39.39 | 39.68 | 37.15 | 37.5 | -2.22% | 30,498 | 115,854,294 |
| 2024-05-28 | 37.3 | 39.68 | 37.18 | 38.35 | +1.7% | 33,790 | 130,589,199 |
| 2024-05-27 | 37.65 | 38.22 | 36.82 | 37.71 | -0.19% | 36,628 | 136,564,203 |
| 2024-05-24 | 38.8 | 38.8 | 37.76 | 37.78 | -3.77% | 29,021 | 110,606,144 |
| 2024-05-23 | 39.67 | 40.41 | 39.11 | 39.26 | -0.61% | 31,215 | 124,079,322 |
| 2024-05-22 | 40.05 | 40.65 | 38.9 | 39.5 | -1.05% | 35,663 | 141,023,044 |
| 2024-05-21 | 40.5 | 40.7 | 39.56 | 39.92 | -1.96% | 26,814 | 107,251,490 |
| 2024-05-20 | 40 | 42.28 | 39.58 | 40.72 | +1.62% | 47,596 | 195,921,533 |
| 2024-05-17 | 39.1 | 40.38 | 38.62 | 40.07 | +3.01% | 35,565 | 141,486,024 |
| 2024-05-16 | 38.78 | 39.74 | 38.58 | 38.9 | +0.44% | 25,358 | 99,295,465 |
| 2024-05-15 | 39 | 39.66 | 38.59 | 38.73 | -0.72% | 24,403 | 95,324,321 |
| 2024-05-14 | 39.07 | 39.8 | 38.81 | 39.01 | +0.67% | 25,801 | 101,396,408 |
| 2024-05-13 | 39.51 | 39.9 | 38 | 38.75 | -2.56% | 48,846 | 189,995,935 |
| 2024-05-10 | 41.18 | 41.8 | 39.51 | 39.77 | -2.79% | 59,180 | 238,074,384 |
| 2024-05-09 | 37.9 | 43.03 | 37.69 | 40.91 | +7.94% | 83,699 | 335,512,842 |
| 2024-05-08 | 38.2 | 38.98 | 37.3 | 37.9 | -1.04% | 46,658 | 177,868,651 |
| 2024-05-07 | 36.59 | 39.18 | 36.26 | 38.3 | +5.63% | 57,868 | 220,620,949 |
| 2024-05-06 | 34.6 | 36.47 | 34.6 | 36.26 | +4.89% | 32,520 | 116,232,198 |
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：