股票概览
42.7
+3.44%
+1.42
41.15
开盘价
43.28
最高价
40.88
最低价
53,098
成交量
数据更新至: 2024-05-31
技术指标
41.08
MA5 (5日均线)
40.98
MA10 (10日均线)
41.11
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 | 41.15 | 43.28 | 40.88 | 42.7 | +3.44% | 53,098 | 225,110,808 |
| 2024-05-30 | 40.1 | 41.99 | 39.24 | 41.28 | +2.84% | 35,695 | 145,877,481 |
| 2024-05-29 | 40.52 | 40.94 | 39.91 | 40.14 | -1.28% | 23,280 | 94,072,380 |
| 2024-05-28 | 40.65 | 42.36 | 39.55 | 40.66 | +0.07% | 41,761 | 171,939,751 |
| 2024-05-27 | 38.9 | 40.68 | 38.09 | 40.63 | +4.05% | 32,889 | 129,227,728 |
| 2024-05-24 | 40.36 | 40.82 | 38.85 | 39.05 | -4.05% | 28,468 | 112,999,567 |
| 2024-05-23 | 41.07 | 41.52 | 40.55 | 40.7 | -1.55% | 28,078 | 114,912,429 |
| 2024-05-22 | 42.09 | 42.09 | 40.71 | 41.34 | -1.81% | 36,494 | 150,173,497 |
| 2024-05-21 | 41.71 | 43.8 | 41.22 | 42.1 | +2.28% | 64,752 | 276,168,606 |
| 2024-05-20 | 39.6 | 41.5 | 39.09 | 41.16 | +3.21% | 42,612 | 173,744,092 |
| 2024-05-17 | 38.99 | 39.94 | 38.56 | 39.88 | +1.86% | 26,351 | 103,461,390 |
| 2024-05-16 | 40.3 | 40.58 | 39.12 | 39.15 | -1.58% | 27,635 | 109,714,662 |
| 2024-05-15 | 39.88 | 40.45 | 39.07 | 39.78 | -0.25% | 21,255 | 84,807,239 |
| 2024-05-14 | 40.43 | 40.82 | 39.6 | 39.88 | 0% | 26,301 | 105,564,501 |
| 2024-05-13 | 40.88 | 40.98 | 39.69 | 39.88 | -2.78% | 27,479 | 110,318,760 |
| 2024-05-10 | 43.21 | 43.22 | 40.95 | 41.02 | -4.2% | 33,680 | 139,987,323 |
| 2024-05-09 | 41.59 | 43.2 | 41.59 | 42.82 | +2.56% | 36,595 | 155,476,981 |
| 2024-05-08 | 43.86 | 44 | 41.71 | 41.75 | -5.07% | 41,851 | 177,387,190 |
| 2024-05-07 | 44.29 | 44.9 | 43.81 | 43.98 | -0.9% | 29,335 | 129,636,522 |
| 2024-05-06 | 44.88 | 45.19 | 44.03 | 44.38 | +0.86% | 42,850 | 190,807,803 |
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：