股票概览
50.83
+3.31%
+1.63
49.11
开盘价
52.14
最高价
49.11
最低价
24,204
成交量
数据更新至: 2024-05-31
技术指标
47.68
MA5 (5日均线)
46.35
MA10 (10日均线)
44.21
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 | 49.11 | 52.14 | 49.11 | 50.83 | +3.31% | 24,204 | 123,808,077 |
| 2024-05-30 | 47.8 | 49.35 | 46.6 | 49.2 | +4.1% | 14,466 | 70,180,519 |
| 2024-05-29 | 45.5 | 47.3 | 45.28 | 47.26 | +4.12% | 8,539 | 39,730,977 |
| 2024-05-28 | 45.66 | 45.92 | 44.25 | 45.39 | -0.68% | 6,227 | 28,172,957 |
| 2024-05-27 | 43.98 | 46.88 | 43.9 | 45.7 | +4.1% | 10,512 | 47,679,803 |
| 2024-05-24 | 45.26 | 45.74 | 43.9 | 43.9 | -3.66% | 6,078 | 27,090,935 |
| 2024-05-23 | 47.46 | 47.46 | 45.46 | 45.57 | -3.94% | 10,741 | 49,845,711 |
| 2024-05-22 | 44.21 | 47.56 | 43.86 | 47.44 | +7.38% | 21,410 | 99,004,165 |
| 2024-05-21 | 44.09 | 44.88 | 43.36 | 44.18 | +0.41% | 7,944 | 35,066,440 |
| 2024-05-20 | 42.34 | 44.08 | 42.01 | 44 | +3.9% | 10,924 | 47,170,895 |
| 2024-05-17 | 42.6 | 42.7 | 42.01 | 42.35 | -0.59% | 4,029 | 17,046,480 |
| 2024-05-16 | 42.2 | 42.79 | 41.8 | 42.6 | +1.21% | 6,590 | 27,815,752 |
| 2024-05-15 | 42.51 | 42.69 | 42 | 42.09 | -0.75% | 3,613 | 15,243,240 |
| 2024-05-14 | 42.1 | 42.84 | 41.84 | 42.41 | +0.93% | 6,754 | 28,694,057 |
| 2024-05-13 | 41.07 | 42.32 | 40.69 | 42.02 | +1.01% | 9,886 | 41,287,192 |
| 2024-05-10 | 42.36 | 42.75 | 41.5 | 41.6 | -2.74% | 9,308 | 38,910,886 |
| 2024-05-09 | 41.5 | 43.04 | 41.49 | 42.77 | +4.16% | 14,176 | 60,318,129 |
| 2024-05-08 | 41.55 | 41.8 | 40.95 | 41.06 | -1.23% | 9,172 | 37,871,588 |
| 2024-05-07 | 42 | 42.61 | 41.29 | 41.57 | -1.42% | 10,290 | 42,801,950 |
| 2024-05-06 | 40.5 | 42.5 | 39.82 | 42.17 | +6.87% | 26,316 | 109,700,310 |
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：