股票概览
51.34
-4.57%
-2.46
54
开盘价
54.5
最高价
48.8
最低价
62,784
成交量
数据更新至: 2024-05-31
技术指标
52.98
MA5 (5日均线)
62.65
MA10 (10日均线)
62.41
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 | 54 | 54.5 | 48.8 | 51.34 | -4.57% | 62,784 | 330,128,826 |
| 2024-05-30 | 55.16 | 55.81 | 53.56 | 53.8 | -0.7% | 50,794 | 277,290,523 |
| 2024-05-29 | 55 | 58.5 | 53 | 54.18 | -1.67% | 101,713 | 565,960,481 |
| 2024-05-28 | 50.5 | 55.68 | 50.5 | 55.1 | +9.11% | 84,554 | 453,333,219 |
| 2024-05-27 | 52 | 53.88 | 49.42 | 50.5 | -31.2% | 68,278 | 350,673,502 |
| 2024-05-24 | 71 | 76.33 | 70.28 | 73.4 | +1.9% | 42,509 | 312,465,848 |
| 2024-05-23 | 71 | 74.2 | 70 | 72.03 | -0.52% | 41,408 | 299,027,061 |
| 2024-05-22 | 72 | 75.9 | 71 | 72.41 | +0.63% | 52,188 | 384,075,278 |
| 2024-05-21 | 70.38 | 74.44 | 68.77 | 71.96 | +0.22% | 54,063 | 385,709,839 |
| 2024-05-20 | 75 | 75 | 68 | 71.8 | -5.41% | 93,584 | 663,816,308 |
| 2024-05-17 | 75.55 | 81.44 | 72.7 | 75.91 | -0.55% | 110,494 | 847,914,158 |
| 2024-05-16 | 65.18 | 77.76 | 65.18 | 76.33 | +17.43% | 98,002 | 707,960,995 |
| 2024-05-15 | 66.99 | 69.5 | 64.01 | 65 | -4.13% | 62,571 | 412,889,472 |
| 2024-05-14 | 58.5 | 68.08 | 58.23 | 67.8 | +15.21% | 57,124 | 357,735,650 |
| 2024-05-13 | 59.7 | 60.9 | 58.18 | 58.85 | -1.9% | 40,745 | 241,928,710 |
| 2024-05-10 | 58.22 | 61.88 | 58.22 | 59.99 | +3.29% | 51,316 | 307,606,128 |
| 2024-05-09 | 55.06 | 60.6 | 55.06 | 58.08 | +5.5% | 56,781 | 334,401,645 |
| 2024-05-08 | 52.71 | 55.27 | 51.5 | 55.05 | +5.85% | 33,937 | 183,368,451 |
| 2024-05-07 | 52.66 | 53.47 | 51.62 | 52.01 | -1.08% | 17,323 | 90,805,172 |
| 2024-05-06 | 51.99 | 52.75 | 51.51 | 52.58 | +1.25% | 15,724 | 81,985,195 |
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：