股票概览
45.15
+1.01%
+0.45
44.7
开盘价
45.44
最高价
44.55
最低价
70,964
成交量
数据更新至: 2024-05-31
技术指标
44.77
MA5 (5日均线)
45.59
MA10 (10日均线)
46.23
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 | 44.7 | 45.44 | 44.55 | 45.15 | +1.01% | 70,964 | 319,766,801 |
| 2024-05-30 | 44.33 | 45.19 | 44.04 | 44.7 | +0.31% | 58,803 | 262,904,427 |
| 2024-05-29 | 44.61 | 45.29 | 44.36 | 44.56 | -0.36% | 42,566 | 190,627,317 |
| 2024-05-28 | 44.49 | 45.8 | 44.02 | 44.72 | +0.02% | 89,014 | 401,379,195 |
| 2024-05-27 | 44.99 | 45.06 | 43.24 | 44.71 | -0.53% | 105,538 | 464,060,986 |
| 2024-05-24 | 46.11 | 46.54 | 44.93 | 44.95 | -3.21% | 77,306 | 351,995,308 |
| 2024-05-23 | 47.2 | 47.48 | 46.26 | 46.44 | -1.59% | 70,660 | 329,900,551 |
| 2024-05-22 | 46.25 | 47.41 | 46.01 | 47.19 | +1.66% | 83,948 | 392,897,526 |
| 2024-05-21 | 46.99 | 46.99 | 46.29 | 46.42 | -1.44% | 64,951 | 302,311,054 |
| 2024-05-20 | 45.8 | 47.56 | 45.49 | 47.1 | +2.68% | 152,824 | 716,467,792 |
| 2024-05-17 | 44.47 | 45.92 | 44.19 | 45.87 | +2.55% | 117,704 | 532,096,671 |
| 2024-05-16 | 44.71 | 45.18 | 44.38 | 44.73 | +0.34% | 122,835 | 549,861,830 |
| 2024-05-15 | 46.38 | 46.55 | 44.56 | 44.58 | -4.36% | 179,515 | 808,225,485 |
| 2024-05-14 | 47.58 | 47.8 | 46.4 | 46.61 | -2.06% | 145,087 | 677,398,751 |
| 2024-05-13 | 47.3 | 47.9 | 46.33 | 47.59 | -0.69% | 122,476 | 576,823,926 |
| 2024-05-10 | 48.65 | 49.08 | 47.75 | 47.92 | -1.84% | 137,276 | 660,170,135 |
| 2024-05-09 | 46.41 | 49.01 | 46.41 | 48.82 | +4.54% | 279,973 | 1,345,437,364 |
| 2024-05-08 | 48.3 | 48.34 | 46.7 | 46.7 | -3.27% | 141,041 | 666,615,523 |
| 2024-05-07 | 47.3 | 48.44 | 46.95 | 48.28 | +1.71% | 181,383 | 866,482,097 |
| 2024-05-06 | 46.95 | 48.3 | 46.95 | 47.47 | +1.69% | 158,577 | 754,097,678 |
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：