股票概览
40.8
+2.64%
+1.05
39.89
开盘价
41.23
最高价
39.31
最低价
8,181
成交量
数据更新至: 2024-05-31
技术指标
39.31
MA5 (5日均线)
39.43
MA10 (10日均线)
39.78
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 | 39.89 | 41.23 | 39.31 | 40.8 | +2.64% | 8,181 | 33,114,704 |
| 2024-05-30 | 38.62 | 41 | 37.68 | 39.75 | +1.95% | 7,001 | 27,924,254 |
| 2024-05-29 | 39.19 | 40.8 | 38.6 | 38.99 | +1.09% | 3,305 | 13,022,605 |
| 2024-05-28 | 38.43 | 39.18 | 37.36 | 38.57 | +0.36% | 2,296 | 8,847,011 |
| 2024-05-27 | 38.83 | 38.83 | 37.1 | 38.43 | -0.49% | 3,576 | 13,527,089 |
| 2024-05-24 | 40.02 | 40.3 | 38.61 | 38.62 | -3.47% | 4,063 | 15,826,509 |
| 2024-05-23 | 40.01 | 40.85 | 39.78 | 40.01 | -0.69% | 4,979 | 20,044,647 |
| 2024-05-22 | 39.02 | 40.5 | 38.8 | 40.29 | +2.83% | 5,306 | 21,135,174 |
| 2024-05-21 | 39.79 | 39.79 | 38.9 | 39.18 | -1.24% | 3,738 | 14,654,802 |
| 2024-05-20 | 39.8 | 40.33 | 38.8 | 39.67 | +0.99% | 4,065 | 16,182,393 |
| 2024-05-17 | 38.9 | 40.15 | 38.44 | 39.28 | +2.29% | 4,711 | 18,575,425 |
| 2024-05-16 | 39.9 | 39.9 | 38.4 | 38.4 | -1.84% | 4,425 | 17,289,604 |
| 2024-05-15 | 39.51 | 40.88 | 38.8 | 39.12 | -1.06% | 3,913 | 15,607,202 |
| 2024-05-14 | 40.01 | 40.01 | 39.21 | 39.54 | +1.88% | 3,020 | 11,968,192 |
| 2024-05-13 | 39.51 | 39.51 | 38.35 | 38.81 | -2.98% | 3,859 | 14,962,677 |
| 2024-05-10 | 41.79 | 41.79 | 39.72 | 40 | -3.5% | 5,209 | 21,122,921 |
| 2024-05-09 | 41.5 | 41.9 | 41.21 | 41.45 | -0.12% | 4,285 | 17,787,559 |
| 2024-05-08 | 42 | 42.37 | 41.35 | 41.5 | -1.21% | 4,853 | 20,254,425 |
| 2024-05-07 | 41.36 | 42.99 | 40.9 | 42.01 | +1.99% | 8,353 | 35,111,302 |
| 2024-05-06 | 40.7 | 41.68 | 40.66 | 41.19 | +1.08% | 4,767 | 19,634,015 |
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：