股票概览
42.6
+5.52%
+2.23
39.97
开盘价
43.46
最高价
39.97
最低价
20,422
成交量
数据更新至: 2024-05-31
技术指标
40.19
MA5 (5日均线)
40.24
MA10 (10日均线)
40.91
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 | 39.97 | 43.46 | 39.97 | 42.6 | +5.52% | 20,422 | 85,867,534 |
| 2024-05-30 | 39.4 | 40.9 | 38.3 | 40.37 | +3.83% | 11,585 | 46,320,865 |
| 2024-05-29 | 39.11 | 40.46 | 38.7 | 38.88 | -1.97% | 6,503 | 25,763,661 |
| 2024-05-28 | 39.01 | 41.4 | 38.88 | 39.66 | +0.56% | 10,446 | 41,977,278 |
| 2024-05-27 | 38.34 | 39.59 | 37.3 | 39.44 | +2.84% | 10,895 | 41,667,752 |
| 2024-05-24 | 40.85 | 41.25 | 38.28 | 38.35 | -6.94% | 16,035 | 62,933,407 |
| 2024-05-23 | 41.48 | 42.56 | 40.4 | 41.21 | +1.2% | 11,876 | 49,169,415 |
| 2024-05-22 | 39.72 | 40.75 | 39.41 | 40.72 | +2.31% | 9,200 | 36,904,022 |
| 2024-05-21 | 40.85 | 41.31 | 39.77 | 39.8 | -3.86% | 12,515 | 50,524,700 |
| 2024-05-20 | 40.8 | 41.76 | 40.4 | 41.4 | +0.75% | 10,196 | 42,107,308 |
| 2024-05-17 | 41 | 41.47 | 40.12 | 41.09 | +0.27% | 6,706 | 27,418,373 |
| 2024-05-16 | 42.99 | 43 | 40.81 | 40.98 | -2.84% | 10,000 | 41,692,771 |
| 2024-05-15 | 42.67 | 43.78 | 41.7 | 42.18 | -1.91% | 10,736 | 45,874,379 |
| 2024-05-14 | 41.16 | 44.69 | 41.16 | 43 | +3.29% | 19,659 | 84,919,529 |
| 2024-05-13 | 40.9 | 42.9 | 39.12 | 41.63 | +1.04% | 20,740 | 85,349,492 |
| 2024-05-10 | 42.99 | 43.6 | 40.97 | 41.2 | -2.44% | 14,184 | 59,691,218 |
| 2024-05-09 | 42.17 | 43.87 | 41.76 | 42.23 | +0.86% | 15,460 | 66,098,976 |
| 2024-05-08 | 41.2 | 43.55 | 40.89 | 41.87 | +1.04% | 17,003 | 71,917,392 |
| 2024-05-07 | 40.1 | 41.5 | 39.51 | 41.44 | +3.34% | 14,266 | 58,298,127 |
| 2024-05-06 | 39.7 | 41.33 | 39.1 | 40.1 | +2.82% | 12,779 | 51,048,877 |
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：