股票概览
42.65
+1.14%
+0.48
42.35
开盘价
43.11
最高价
42.15
最低价
53,135
成交量
数据更新至: 2024-05-31
技术指标
42.44
MA5 (5日均线)
42.56
MA10 (10日均线)
44.61
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 | 42.35 | 43.11 | 42.15 | 42.65 | +1.14% | 53,135 | 227,096,814 |
| 2024-05-30 | 41.48 | 42.55 | 41.22 | 42.17 | +0.29% | 57,944 | 244,135,785 |
| 2024-05-29 | 41.99 | 42.35 | 41.79 | 42.05 | +0.21% | 38,007 | 159,825,358 |
| 2024-05-28 | 43 | 43.08 | 41.85 | 41.96 | -3.21% | 66,602 | 281,953,214 |
| 2024-05-27 | 42.04 | 43.46 | 41.83 | 43.35 | +3.73% | 69,570 | 296,836,693 |
| 2024-05-24 | 42.41 | 42.59 | 41.75 | 41.79 | -1.44% | 60,732 | 255,938,478 |
| 2024-05-23 | 43.38 | 43.6 | 42.26 | 42.4 | -1.97% | 66,977 | 286,272,189 |
| 2024-05-22 | 43.37 | 43.6 | 42.26 | 43.25 | -0.94% | 88,434 | 381,748,851 |
| 2024-05-21 | 42.3 | 44.14 | 42.18 | 43.66 | +3.09% | 180,414 | 783,991,976 |
| 2024-05-20 | 46.5 | 46.5 | 38.7 | 42.35 | -8.57% | 366,959 | 1,558,595,206 |
| 2024-05-17 | 45.1 | 46.33 | 45 | 46.32 | +2.71% | 85,623 | 391,525,744 |
| 2024-05-16 | 45.46 | 45.58 | 44.95 | 45.1 | -0.27% | 66,338 | 300,023,369 |
| 2024-05-15 | 45.84 | 46.19 | 45.07 | 45.22 | -1.63% | 59,496 | 271,279,786 |
| 2024-05-14 | 46.48 | 46.99 | 45.75 | 45.97 | -0.73% | 72,965 | 337,002,299 |
| 2024-05-13 | 45.98 | 46.58 | 45.52 | 46.31 | +0.41% | 75,512 | 349,536,657 |
| 2024-05-10 | 46.99 | 47.17 | 45.72 | 46.12 | -2.02% | 105,101 | 485,855,163 |
| 2024-05-09 | 46.8 | 47.17 | 46.47 | 47.07 | +0.58% | 118,246 | 554,413,741 |
| 2024-05-08 | 48.1 | 48.2 | 46.8 | 46.8 | -3.17% | 121,821 | 575,806,900 |
| 2024-05-07 | 49 | 49.38 | 48.25 | 48.33 | -1.87% | 96,455 | 470,138,961 |
| 2024-05-06 | 48.27 | 49.67 | 48.27 | 49.25 | +3.31% | 146,281 | 719,583,286 |
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：