股票概览
41.52
+0.39%
+0.16
41.19
开盘价
43.3
最高价
40.4
最低价
63,596
成交量
数据更新至: 2024-05-31
技术指标
41.65
MA5 (5日均线)
50.29
MA10 (10日均线)
50.87
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 | 41.19 | 43.3 | 40.4 | 41.52 | +0.39% | 63,596 | 268,328,145 |
| 2024-05-30 | 39.51 | 42.5 | 39.05 | 41.36 | +2.68% | 72,808 | 299,963,400 |
| 2024-05-29 | 43 | 43.74 | 38.75 | 40.28 | -5.69% | 99,792 | 406,707,448 |
| 2024-05-28 | 42.38 | 43.65 | 41.3 | 42.71 | +0.78% | 81,453 | 346,285,602 |
| 2024-05-27 | 43.4 | 44.15 | 40.94 | 42.38 | -29.73% | 104,591 | 446,965,691 |
| 2024-05-24 | 64 | 71.9 | 60.1 | 60.31 | -6.55% | 134,447 | 878,986,123 |
| 2024-05-23 | 62.52 | 68 | 58.9 | 64.54 | +6.68% | 119,763 | 754,206,516 |
| 2024-05-22 | 57.8 | 61 | 56.36 | 60.5 | +7.65% | 103,333 | 606,534,220 |
| 2024-05-21 | 57 | 61.3 | 54.6 | 56.2 | +5.86% | 102,093 | 581,276,259 |
| 2024-05-20 | 51.69 | 53.4 | 50.31 | 53.09 | +2.35% | 49,213 | 256,375,947 |
| 2024-05-17 | 50.99 | 54.5 | 50.2 | 51.87 | +0.56% | 64,129 | 336,287,626 |
| 2024-05-16 | 49.98 | 52.29 | 49.47 | 51.58 | +8.04% | 74,839 | 381,432,884 |
| 2024-05-15 | 48 | 48.86 | 47.13 | 47.74 | -1.75% | 27,750 | 133,210,907 |
| 2024-05-14 | 48.33 | 50.49 | 46.8 | 48.59 | -0.06% | 49,697 | 241,930,209 |
| 2024-05-13 | 48.45 | 49.75 | 47.5 | 48.62 | +0.79% | 49,981 | 244,082,662 |
| 2024-05-10 | 50.4 | 50.8 | 47.56 | 48.24 | -4.25% | 56,427 | 274,965,355 |
| 2024-05-09 | 52.45 | 53 | 49.61 | 50.38 | -4.33% | 64,103 | 327,271,473 |
| 2024-05-08 | 55 | 55.15 | 52.25 | 52.66 | -6.33% | 46,093 | 244,859,741 |
| 2024-05-07 | 59 | 60.97 | 55.75 | 56.22 | -4.01% | 53,591 | 311,776,112 |
| 2024-05-06 | 56.55 | 59.9 | 54.96 | 58.57 | +6.49% | 47,168 | 270,122,719 |
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：