股票概览
45.14
+0.53%
+0.24
44.62
开盘价
45.5
最高价
44.4
最低价
54,066
成交量
数据更新至: 2024-05-31
技术指标
44.95
MA5 (5日均线)
46.68
MA10 (10日均线)
49.51
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 | 44.62 | 45.5 | 44.4 | 45.14 | +0.53% | 54,066 | 243,238,468 |
| 2024-05-30 | 44.05 | 45.68 | 43.51 | 44.9 | +1.15% | 63,909 | 288,036,951 |
| 2024-05-29 | 44.99 | 45.2 | 44.01 | 44.39 | -0.11% | 36,252 | 161,098,079 |
| 2024-05-28 | 45.3 | 45.3 | 44.18 | 44.44 | -3.12% | 43,439 | 193,872,467 |
| 2024-05-27 | 45.72 | 45.87 | 44.2 | 45.87 | +1.53% | 49,798 | 223,939,473 |
| 2024-05-24 | 47.01 | 47.59 | 45 | 45.18 | -4.28% | 66,494 | 306,460,670 |
| 2024-05-23 | 50.2 | 50.2 | 47.01 | 47.2 | -5.16% | 73,806 | 353,452,371 |
| 2024-05-22 | 49.04 | 50.2 | 48.5 | 49.77 | +0.61% | 54,773 | 270,846,674 |
| 2024-05-21 | 51 | 51.5 | 49.4 | 49.47 | -1.85% | 61,665 | 308,385,923 |
| 2024-05-20 | 49.49 | 50.7 | 48.7 | 50.4 | +1.61% | 64,024 | 320,021,286 |
| 2024-05-17 | 49.01 | 49.6 | 47.88 | 49.6 | -0.44% | 72,265 | 351,603,566 |
| 2024-05-16 | 50 | 50.99 | 49.77 | 49.82 | -0.06% | 65,302 | 328,768,408 |
| 2024-05-15 | 51.26 | 52.6 | 49.8 | 49.85 | -4.32% | 83,806 | 424,568,243 |
| 2024-05-14 | 53.66 | 54.8 | 51.82 | 52.1 | +1.84% | 105,336 | 562,041,610 |
| 2024-05-13 | 50.1 | 51.88 | 48.8 | 51.16 | +1.59% | 77,209 | 390,770,156 |
| 2024-05-10 | 53.56 | 53.91 | 50.36 | 50.36 | -5.59% | 85,198 | 438,928,728 |
| 2024-05-09 | 52.6 | 53.6 | 52.5 | 53.34 | +0.36% | 74,628 | 395,504,394 |
| 2024-05-08 | 54 | 54.47 | 52.52 | 53.15 | -5.91% | 116,828 | 622,137,354 |
| 2024-05-07 | 58.4 | 61.01 | 56.4 | 56.49 | -1.93% | 157,147 | 926,740,037 |
| 2024-05-06 | 58.88 | 59.55 | 56.74 | 57.6 | -1.1% | 130,598 | 754,942,127 |
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：