股票概览
46.91
+1.03%
+0.48
45.8
开盘价
48.5
最高价
45.8
最低价
316,392
成交量
数据更新至: 2024-05-31
技术指标
48.94
MA5 (5日均线)
51.03
MA10 (10日均线)
48.31
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 | 45.8 | 48.5 | 45.8 | 46.91 | +1.03% | 316,392 | 1,503,207,069 |
| 2024-05-30 | 50.21 | 50.21 | 46.19 | 46.43 | -9.53% | 426,114 | 2,022,638,934 |
| 2024-05-29 | 49 | 52.95 | 48.8 | 51.32 | +3.47% | 334,874 | 1,713,207,032 |
| 2024-05-28 | 50.8 | 51.81 | 48.7 | 49.6 | -1.7% | 321,575 | 1,626,183,045 |
| 2024-05-27 | 53 | 53.3 | 48.46 | 50.46 | -5.86% | 384,807 | 1,929,804,602 |
| 2024-05-24 | 55.77 | 55.77 | 52.23 | 53.6 | -4.52% | 421,454 | 2,264,119,334 |
| 2024-05-23 | 51.84 | 57.02 | 51.83 | 56.14 | +8.29% | 647,099 | 3,522,233,621 |
| 2024-05-22 | 51.06 | 54.66 | 51.06 | 51.84 | -0.58% | 455,465 | 2,397,951,397 |
| 2024-05-21 | 52.82 | 55.44 | 51 | 52.14 | +0.62% | 671,179 | 3,570,578,051 |
| 2024-05-20 | 47.11 | 51.82 | 46 | 51.82 | +10% | 511,112 | 2,484,062,671 |
| 2024-05-17 | 46.98 | 48.04 | 45.6 | 47.11 | -0.3% | 323,181 | 1,513,861,637 |
| 2024-05-16 | 49.69 | 50.65 | 46.26 | 47.25 | -4.55% | 501,137 | 2,397,972,211 |
| 2024-05-15 | 46.08 | 50.48 | 46.08 | 49.5 | +7.77% | 591,990 | 2,876,548,004 |
| 2024-05-14 | 41.76 | 45.93 | 41.76 | 45.93 | +10.01% | 374,915 | 1,658,683,134 |
| 2024-05-13 | 43.07 | 43.78 | 41.33 | 41.75 | -3.45% | 176,345 | 744,667,534 |
| 2024-05-10 | 45.1 | 45.38 | 42.91 | 43.24 | -3.8% | 193,265 | 841,356,577 |
| 2024-05-09 | 43.98 | 45.19 | 43.98 | 44.95 | +2.11% | 185,124 | 825,991,852 |
| 2024-05-08 | 45.69 | 45.91 | 43.86 | 44.02 | -4.78% | 252,941 | 1,126,555,131 |
| 2024-05-07 | 45.77 | 48.08 | 45.7 | 46.23 | +0.43% | 296,529 | 1,385,546,317 |
| 2024-05-06 | 47.45 | 47.89 | 45.82 | 46.03 | -1.05% | 288,071 | 1,338,594,531 |
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：