股票概览
41.62
-0.19%
-0.08
41.5
开盘价
42.33
最高价
41.12
最低价
24,904
成交量
数据更新至: 2024-05-31
技术指标
41.61
MA5 (5日均线)
40.28
MA10 (10日均线)
40.43
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 | 41.5 | 42.33 | 41.12 | 41.62 | -0.19% | 24,904 | 103,846,109 |
| 2024-05-30 | 40.14 | 42.16 | 39.11 | 41.7 | +3.83% | 35,335 | 145,654,686 |
| 2024-05-29 | 41.56 | 42.1 | 39.76 | 40.16 | -5.19% | 42,209 | 172,851,519 |
| 2024-05-28 | 41.63 | 44.82 | 41.63 | 42.36 | +0.36% | 37,191 | 160,965,532 |
| 2024-05-27 | 37.46 | 42.99 | 36.5 | 42.21 | +12.68% | 29,712 | 120,912,240 |
| 2024-05-24 | 39.69 | 39.7 | 37.25 | 37.46 | -5.9% | 12,726 | 48,820,524 |
| 2024-05-23 | 39.28 | 40.18 | 38.7 | 39.81 | +1.17% | 13,505 | 53,441,421 |
| 2024-05-22 | 39.13 | 39.6 | 38.93 | 39.35 | +0.72% | 7,920 | 31,074,464 |
| 2024-05-21 | 39 | 39.36 | 38.51 | 39.07 | +0.13% | 7,009 | 27,252,640 |
| 2024-05-20 | 39.01 | 40 | 38.83 | 39.02 | -0.66% | 7,687 | 30,185,206 |
| 2024-05-17 | 38.35 | 39.3 | 37.9 | 39.28 | +2.16% | 10,246 | 39,620,495 |
| 2024-05-16 | 39.06 | 39.27 | 38.3 | 38.45 | -0.72% | 9,283 | 36,067,779 |
| 2024-05-15 | 39.16 | 40.29 | 38.71 | 38.73 | -1.25% | 7,222 | 28,416,328 |
| 2024-05-14 | 39.25 | 39.95 | 39.1 | 39.22 | +0.05% | 6,414 | 25,288,903 |
| 2024-05-13 | 40.51 | 40.95 | 39.11 | 39.2 | -4.02% | 9,468 | 37,743,879 |
| 2024-05-10 | 42.69 | 42.69 | 40.6 | 40.84 | -4.33% | 8,709 | 35,963,430 |
| 2024-05-09 | 41.7 | 43.09 | 41.33 | 42.69 | +3.07% | 8,743 | 37,250,250 |
| 2024-05-08 | 42.89 | 42.89 | 41.2 | 41.42 | -2.72% | 7,632 | 31,961,987 |
| 2024-05-07 | 43.3 | 43.39 | 42.51 | 42.58 | -1.75% | 8,117 | 34,780,257 |
| 2024-05-06 | 43.01 | 43.7 | 42.92 | 43.34 | +1.48% | 6,253 | 27,092,140 |
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：