股票概览
40.36
+1.69%
+0.67
39.25
开盘价
40.47
最高价
39.25
最低价
17,871
成交量
数据更新至: 2024-05-31
技术指标
40.98
MA5 (5日均线)
40.93
MA10 (10日均线)
41.92
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 | 39.25 | 40.47 | 39.25 | 40.36 | +1.69% | 17,871 | 71,411,413 |
| 2024-05-30 | 40.1 | 40.83 | 39.19 | 39.69 | -2.14% | 25,791 | 102,463,482 |
| 2024-05-29 | 41.86 | 42 | 40.41 | 40.56 | -3.89% | 25,064 | 102,648,470 |
| 2024-05-28 | 41.87 | 42.68 | 41.61 | 42.2 | +0.31% | 19,007 | 80,204,838 |
| 2024-05-27 | 40 | 42.3 | 40 | 42.07 | +3.88% | 27,815 | 115,803,904 |
| 2024-05-24 | 39.71 | 41.13 | 39.71 | 40.5 | +1.12% | 15,836 | 64,331,957 |
| 2024-05-23 | 40.8 | 41.35 | 39.84 | 40.05 | -2.55% | 16,960 | 68,553,079 |
| 2024-05-22 | 41.3 | 41.99 | 40.8 | 41.1 | -1.79% | 19,250 | 79,183,818 |
| 2024-05-21 | 41 | 42.1 | 40.5 | 41.85 | +2.32% | 30,894 | 127,895,399 |
| 2024-05-20 | 40.78 | 41.22 | 39.45 | 40.9 | +0.76% | 31,874 | 127,960,775 |
| 2024-05-17 | 41.38 | 41.95 | 40.03 | 40.59 | -1.91% | 22,606 | 91,980,394 |
| 2024-05-16 | 41.25 | 41.84 | 41 | 41.38 | +0.88% | 22,584 | 93,408,565 |
| 2024-05-15 | 42.72 | 42.85 | 41.01 | 41.02 | -4.63% | 34,060 | 141,145,094 |
| 2024-05-14 | 41.69 | 43.44 | 41.52 | 43.01 | +3.64% | 33,925 | 145,162,708 |
| 2024-05-13 | 42.08 | 42.9 | 41 | 41.5 | -1.43% | 33,684 | 141,123,537 |
| 2024-05-10 | 44.99 | 45.18 | 41.82 | 42.1 | -5.96% | 49,752 | 213,781,846 |
| 2024-05-09 | 44.4 | 45.33 | 43.92 | 44.77 | +0.47% | 44,109 | 196,600,858 |
| 2024-05-08 | 45 | 46.76 | 44 | 44.56 | -4.5% | 61,551 | 275,986,827 |
| 2024-05-07 | 44.51 | 47.85 | 43.63 | 46.66 | +7.02% | 87,387 | 398,690,717 |
| 2024-05-06 | 37 | 43.6 | 36.71 | 43.6 | +20.01% | 79,131 | 321,287,990 |
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：