股票概览
41.9
+5.49%
+2.18
39.7
开盘价
42.35
最高价
39.1
最低价
28,834
成交量
数据更新至: 2024-05-31
技术指标
40.56
MA5 (5日均线)
39.32
MA10 (10日均线)
37.79
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 | 39.7 | 42.35 | 39.1 | 41.9 | +5.49% | 28,834 | 119,052,086 |
| 2024-05-30 | 39.26 | 40.43 | 38.3 | 39.72 | +1.43% | 16,935 | 66,799,255 |
| 2024-05-29 | 39.95 | 40.5 | 38.8 | 39.16 | -2.64% | 18,405 | 72,679,157 |
| 2024-05-28 | 41.52 | 41.77 | 39.9 | 40.22 | -3.83% | 26,172 | 106,361,986 |
| 2024-05-27 | 39.16 | 42.4 | 38.33 | 41.82 | +4.03% | 40,773 | 164,054,178 |
| 2024-05-24 | 43.8 | 43.8 | 40 | 40.2 | -0.12% | 63,688 | 266,814,190 |
| 2024-05-23 | 37.85 | 40.47 | 37.02 | 40.25 | +9.38% | 42,008 | 163,973,209 |
| 2024-05-22 | 35.93 | 37.08 | 35.66 | 36.8 | +1.43% | 13,209 | 48,257,690 |
| 2024-05-21 | 36.7 | 37.2 | 35.6 | 36.28 | -1.57% | 16,326 | 59,028,699 |
| 2024-05-20 | 36.75 | 37.8 | 36.22 | 36.86 | +1.38% | 20,408 | 75,539,867 |
| 2024-05-17 | 35.97 | 36.47 | 35 | 36.36 | +1.71% | 14,154 | 50,735,186 |
| 2024-05-16 | 34.02 | 36.88 | 34.02 | 35.75 | +5.77% | 27,936 | 99,748,469 |
| 2024-05-15 | 32.91 | 35.13 | 32.32 | 33.8 | +2.7% | 24,118 | 82,331,672 |
| 2024-05-14 | 33.81 | 34.14 | 32.71 | 32.91 | -0.87% | 19,880 | 65,997,980 |
| 2024-05-13 | 35.23 | 35.46 | 32.85 | 33.2 | -5.79% | 44,729 | 150,052,318 |
| 2024-05-10 | 38.82 | 38.82 | 34.78 | 35.24 | -8.94% | 37,696 | 136,523,553 |
| 2024-05-09 | 39.03 | 39.2 | 38.2 | 38.7 | 0% | 12,156 | 46,959,732 |
| 2024-05-08 | 39.5 | 40.05 | 38.6 | 38.7 | -2.93% | 12,479 | 48,888,519 |
| 2024-05-07 | 38.19 | 40.5 | 37.81 | 39.87 | +4.65% | 22,676 | 89,550,700 |
| 2024-05-06 | 38.9 | 39.1 | 37.25 | 38.1 | -0.65% | 18,694 | 71,288,631 |
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：