股票概览
40.63
+1.58%
+0.63
39.84
开盘价
40.82
最高价
39.84
最低价
4,186
成交量
数据更新至: 2024-05-31
技术指标
39.96
MA5 (5日均线)
40.42
MA10 (10日均线)
41.26
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 | 39.84 | 40.82 | 39.84 | 40.63 | +1.58% | 4,186 | 16,932,021 |
| 2024-05-30 | 40.1 | 40.29 | 39.66 | 40 | +0.3% | 2,543 | 10,146,714 |
| 2024-05-29 | 39.53 | 40.78 | 39.53 | 39.88 | +0.89% | 4,678 | 18,847,543 |
| 2024-05-28 | 39.76 | 40.1 | 39.4 | 39.53 | -0.55% | 3,081 | 12,245,720 |
| 2024-05-27 | 40.19 | 40.6 | 39.3 | 39.75 | -0.6% | 4,237 | 16,808,608 |
| 2024-05-24 | 40.46 | 40.69 | 39.87 | 39.99 | -1.06% | 3,967 | 15,915,579 |
| 2024-05-23 | 41.71 | 41.71 | 40.32 | 40.42 | -2.39% | 4,715 | 19,227,453 |
| 2024-05-22 | 40.71 | 41.56 | 40.31 | 41.41 | +2.15% | 5,516 | 22,620,313 |
| 2024-05-21 | 41.98 | 41.98 | 40.46 | 40.54 | -3.55% | 6,221 | 25,488,556 |
| 2024-05-20 | 40.71 | 43.5 | 40.71 | 42.03 | +1.94% | 9,038 | 38,422,081 |
| 2024-05-17 | 40.84 | 41.39 | 40.3 | 41.23 | +1.43% | 2,983 | 12,191,660 |
| 2024-05-16 | 40.7 | 41.43 | 40.62 | 40.65 | -0.12% | 2,889 | 11,843,064 |
| 2024-05-15 | 41.36 | 41.69 | 40.7 | 40.7 | -1.69% | 4,071 | 16,771,237 |
| 2024-05-14 | 41.34 | 42.19 | 41.23 | 41.4 | -0.07% | 4,116 | 17,120,298 |
| 2024-05-13 | 42.62 | 42.62 | 41.31 | 41.43 | -3.2% | 6,234 | 26,023,674 |
| 2024-05-10 | 43.8 | 44.45 | 42.8 | 42.8 | -2.55% | 5,821 | 25,226,897 |
| 2024-05-09 | 43 | 44.36 | 43 | 43.92 | +3.51% | 7,621 | 33,494,384 |
| 2024-05-08 | 42.45 | 43.45 | 42.26 | 42.43 | -2.35% | 4,748 | 20,332,403 |
| 2024-05-07 | 42.68 | 43.45 | 42.53 | 43.45 | +1.02% | 6,240 | 26,887,046 |
| 2024-05-06 | 42.13 | 43.12 | 42.12 | 43.01 | +3.31% | 8,504 | 36,334,013 |
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：