股票概览
45.48
+1.79%
+0.8
44.64
开盘价
47.58
最高价
44
最低价
31,422
成交量
数据更新至: 2024-05-31
技术指标
42.73
MA5 (5日均线)
41.42
MA10 (10日均线)
41.05
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 | 44.64 | 47.58 | 44 | 45.48 | +1.79% | 31,422 | 142,985,294 |
| 2024-05-30 | 41.6 | 45.2 | 41.13 | 44.68 | +6.89% | 30,729 | 135,139,835 |
| 2024-05-29 | 42 | 43.36 | 41.41 | 41.8 | +1.95% | 18,105 | 76,639,924 |
| 2024-05-28 | 40.69 | 41.99 | 40.34 | 41 | +0.74% | 9,815 | 40,428,694 |
| 2024-05-27 | 40.1 | 40.71 | 39 | 40.7 | +1.45% | 7,009 | 27,929,703 |
| 2024-05-24 | 39.88 | 41.08 | 39.62 | 40.12 | +0.53% | 8,578 | 34,724,974 |
| 2024-05-23 | 40.1 | 40.75 | 39.6 | 39.91 | -0.67% | 7,028 | 28,248,019 |
| 2024-05-22 | 40.15 | 40.34 | 39.66 | 40.18 | +0.12% | 4,609 | 18,404,555 |
| 2024-05-21 | 40.44 | 40.64 | 39.57 | 40.13 | -0.2% | 3,960 | 15,831,606 |
| 2024-05-20 | 39.97 | 40.56 | 39.52 | 40.21 | +0.6% | 6,143 | 24,677,048 |
| 2024-05-17 | 38.83 | 40 | 38.43 | 39.97 | +2.88% | 5,779 | 22,851,826 |
| 2024-05-16 | 39.57 | 39.75 | 38.51 | 38.85 | -1.02% | 7,921 | 30,903,968 |
| 2024-05-15 | 40.4 | 40.79 | 39.21 | 39.25 | -2.61% | 6,992 | 27,815,347 |
| 2024-05-14 | 40.7 | 41.05 | 40 | 40.3 | -0.49% | 7,364 | 29,826,401 |
| 2024-05-13 | 40.91 | 41.5 | 40.1 | 40.5 | -2.06% | 6,697 | 27,356,984 |
| 2024-05-10 | 42.1 | 42.4 | 40.81 | 41.35 | -2.01% | 7,822 | 32,539,674 |
| 2024-05-09 | 42.05 | 42.3 | 41.5 | 42.2 | +0.48% | 8,762 | 36,726,392 |
| 2024-05-08 | 42.48 | 42.88 | 41.18 | 42 | -0.83% | 11,209 | 46,842,198 |
| 2024-05-07 | 40.2 | 42.78 | 40.1 | 42.35 | +5.74% | 14,181 | 59,175,793 |
| 2024-05-06 | 40 | 40.53 | 39.71 | 40.05 | +1.21% | 9,481 | 37,979,844 |
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：