股票概览
41.08
+0.76%
+0.31
40
开盘价
41.93
最高价
40
最低价
20,451
成交量
数据更新至: 2024-05-31
技术指标
41.69
MA5 (5日均线)
43.04
MA10 (10日均线)
40.24
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 | 40 | 41.93 | 40 | 41.08 | +0.76% | 20,451 | 84,633,544 |
| 2024-05-30 | 41.8 | 41.8 | 40.2 | 40.77 | -1.69% | 28,914 | 117,599,533 |
| 2024-05-29 | 42.2 | 43.73 | 41 | 41.47 | -1.82% | 31,902 | 134,578,496 |
| 2024-05-28 | 42.55 | 43.74 | 42 | 42.24 | -1.54% | 22,371 | 95,793,128 |
| 2024-05-27 | 43.76 | 44.49 | 41.97 | 42.9 | -3.85% | 46,786 | 199,856,607 |
| 2024-05-24 | 44.27 | 45.2 | 43.51 | 44.62 | -0.56% | 39,232 | 173,970,474 |
| 2024-05-23 | 45.63 | 46.42 | 44.61 | 44.87 | -3.34% | 52,304 | 236,709,740 |
| 2024-05-22 | 44.18 | 46.47 | 44 | 46.42 | +5.12% | 60,508 | 274,422,898 |
| 2024-05-21 | 41.88 | 45.39 | 41.88 | 44.16 | +5.44% | 81,173 | 356,241,926 |
| 2024-05-20 | 40.37 | 42.3 | 40 | 41.88 | +5.81% | 62,699 | 259,715,948 |
| 2024-05-17 | 38.46 | 39.98 | 37.67 | 39.58 | +3.91% | 38,337 | 149,614,869 |
| 2024-05-16 | 38.6 | 38.88 | 37.8 | 38.09 | -0.08% | 26,380 | 101,508,371 |
| 2024-05-15 | 37.01 | 38.85 | 36.92 | 38.12 | +2.64% | 27,647 | 104,648,601 |
| 2024-05-14 | 38 | 38.4 | 37.08 | 37.14 | -2.11% | 28,194 | 105,903,268 |
| 2024-05-13 | 39.01 | 40.29 | 37.83 | 37.94 | -2.94% | 61,511 | 240,852,043 |
| 2024-05-10 | 38.87 | 39.83 | 37.41 | 39.09 | +1.85% | 74,993 | 289,636,166 |
| 2024-05-09 | 35.46 | 38.72 | 35.46 | 38.38 | +8.23% | 86,309 | 326,250,144 |
| 2024-05-08 | 36.3 | 37.37 | 35.23 | 35.46 | -2.82% | 49,037 | 177,815,310 |
| 2024-05-07 | 34.49 | 36.83 | 33.98 | 36.49 | +6.76% | 67,104 | 240,850,482 |
| 2024-05-06 | 34.33 | 34.88 | 33.99 | 34.18 | +1.88% | 26,322 | 90,530,755 |
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：