股票概览
56.49
+8.22%
+4.29
52.6
开盘价
57.93
最高价
51.91
最低价
507,353
成交量
数据更新至: 2024-05-31
技术指标
51.69
MA5 (5日均线)
50.24
MA10 (10日均线)
48.88
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 | 52.6 | 57.93 | 51.91 | 56.49 | +8.22% | 507,353 | 2,822,531,486 |
| 2024-05-30 | 51.23 | 52.57 | 50.29 | 52.2 | +1.91% | 297,555 | 1,534,192,517 |
| 2024-05-29 | 49 | 52.59 | 48.91 | 51.22 | +5.87% | 341,546 | 1,740,333,049 |
| 2024-05-28 | 50.01 | 50.01 | 48.28 | 48.38 | -3.53% | 178,930 | 876,287,707 |
| 2024-05-27 | 49.43 | 50.59 | 48.5 | 50.15 | +1.83% | 249,520 | 1,240,794,084 |
| 2024-05-24 | 51 | 53.1 | 49.09 | 49.25 | -2.86% | 324,576 | 1,660,948,663 |
| 2024-05-23 | 53.05 | 54.42 | 50.56 | 50.7 | -0.47% | 391,800 | 2,037,515,079 |
| 2024-05-22 | 46.5 | 52.49 | 46.5 | 50.94 | +10.16% | 382,527 | 1,895,939,468 |
| 2024-05-21 | 46.6 | 47 | 46.08 | 46.24 | -1.26% | 77,334 | 359,122,524 |
| 2024-05-20 | 46.97 | 47.73 | 46.41 | 46.83 | -0.3% | 99,377 | 467,431,183 |
| 2024-05-17 | 46.14 | 47.25 | 45.93 | 46.97 | +1.25% | 88,429 | 412,900,646 |
| 2024-05-16 | 45.9 | 47.5 | 45.43 | 46.39 | +1.91% | 125,870 | 585,120,120 |
| 2024-05-15 | 46.46 | 46.72 | 45.4 | 45.52 | -2.71% | 85,345 | 392,069,006 |
| 2024-05-14 | 47.17 | 48.19 | 46.41 | 46.79 | +1.34% | 107,986 | 508,122,597 |
| 2024-05-13 | 46.85 | 47.14 | 46.01 | 46.17 | -2.62% | 99,916 | 463,800,581 |
| 2024-05-10 | 48.64 | 49.08 | 47.14 | 47.41 | -2.65% | 103,966 | 495,762,423 |
| 2024-05-09 | 48.02 | 49.11 | 48.02 | 48.7 | +1.08% | 88,328 | 429,729,529 |
| 2024-05-08 | 49.2 | 49.49 | 48.05 | 48.18 | -2.59% | 105,420 | 510,392,803 |
| 2024-05-07 | 49.39 | 50.58 | 49.08 | 49.46 | -0.42% | 127,330 | 633,224,002 |
| 2024-05-06 | 50.3 | 51.16 | 49.55 | 49.67 | +1.97% | 179,972 | 905,546,167 |
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：