股票概览
50.8
+0.85%
+0.43
50.68
开盘价
51.5
最高价
50.65
最低价
63,344
成交量
数据更新至: 2024-05-31
技术指标
51.79
MA5 (5日均线)
53.67
MA10 (10日均线)
50.04
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 | 50.68 | 51.5 | 50.65 | 50.8 | +0.85% | 63,344 | 323,361,436 |
| 2024-05-30 | 52 | 52.27 | 50.2 | 50.37 | -3.6% | 83,889 | 426,720,491 |
| 2024-05-29 | 51.7 | 53.92 | 51.7 | 52.25 | +1.08% | 99,931 | 528,669,958 |
| 2024-05-28 | 53 | 53.49 | 51.61 | 51.69 | -3.98% | 91,727 | 479,689,058 |
| 2024-05-27 | 53.05 | 54.56 | 51.01 | 53.83 | +1.7% | 110,543 | 584,285,204 |
| 2024-05-24 | 54.03 | 55.5 | 52.83 | 52.93 | -2.09% | 125,059 | 677,288,166 |
| 2024-05-23 | 56.6 | 57.1 | 53.9 | 54.06 | -7.42% | 157,560 | 868,612,764 |
| 2024-05-22 | 55.74 | 59.99 | 54.88 | 58.39 | +1.72% | 238,738 | 1,361,876,242 |
| 2024-05-21 | 53.43 | 59.68 | 52.65 | 57.4 | +4.33% | 261,937 | 1,476,928,927 |
| 2024-05-20 | 57.5 | 58 | 53.78 | 55.02 | +2.59% | 282,535 | 1,577,238,466 |
| 2024-05-17 | 45.9 | 53.63 | 44.8 | 53.63 | +20% | 195,271 | 985,068,776 |
| 2024-05-16 | 45.12 | 45.67 | 44.54 | 44.69 | -0.95% | 19,892 | 89,763,634 |
| 2024-05-15 | 46.18 | 46.77 | 45.1 | 45.12 | -1.38% | 20,900 | 95,648,576 |
| 2024-05-14 | 45.91 | 46.34 | 45.56 | 45.75 | -0.8% | 17,001 | 78,004,027 |
| 2024-05-13 | 45.5 | 47.11 | 44.7 | 46.12 | +0.41% | 30,297 | 139,853,385 |
| 2024-05-10 | 46.15 | 46.39 | 45.28 | 45.93 | -1.01% | 24,713 | 113,243,282 |
| 2024-05-09 | 45.51 | 46.88 | 45.51 | 46.4 | +3.02% | 29,448 | 136,386,146 |
| 2024-05-08 | 45.9 | 46.23 | 45.03 | 45.04 | -2.09% | 22,489 | 102,314,930 |
| 2024-05-07 | 45.26 | 46.35 | 44.96 | 46 | +1.3% | 26,439 | 120,958,454 |
| 2024-05-06 | 46.3 | 46.46 | 45.31 | 45.41 | +0.07% | 28,473 | 130,008,055 |
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：