股票概览
45.07
-0.4%
-0.18
44.8
开盘价
45.78
最高价
44.66
最低价
25,660
成交量
数据更新至: 2024-05-31
技术指标
44.60
MA5 (5日均线)
44.64
MA10 (10日均线)
45.44
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 | 44.8 | 45.78 | 44.66 | 45.07 | -0.4% | 25,660 | 116,041,376 |
| 2024-05-30 | 44.08 | 46 | 43.8 | 45.25 | +2.14% | 41,950 | 189,919,866 |
| 2024-05-29 | 43.83 | 45.11 | 43.74 | 44.3 | +0.45% | 20,370 | 90,654,661 |
| 2024-05-28 | 43.99 | 44.8 | 43.8 | 44.1 | -0.36% | 19,716 | 87,559,737 |
| 2024-05-27 | 43.26 | 44.3 | 42.38 | 44.26 | +2.45% | 24,724 | 107,037,278 |
| 2024-05-24 | 43.98 | 44.72 | 43.2 | 43.2 | -1.77% | 16,446 | 72,193,614 |
| 2024-05-23 | 45.76 | 45.76 | 43.78 | 43.98 | -3.7% | 27,865 | 123,263,660 |
| 2024-05-22 | 45.23 | 45.79 | 44.65 | 45.67 | +0.97% | 22,350 | 101,310,898 |
| 2024-05-21 | 45.81 | 45.96 | 44.86 | 45.23 | -0.33% | 15,869 | 71,839,160 |
| 2024-05-20 | 44.75 | 45.58 | 44.65 | 45.38 | +1.75% | 18,945 | 85,811,486 |
| 2024-05-17 | 44.01 | 44.73 | 43.8 | 44.6 | +1.2% | 16,524 | 73,245,545 |
| 2024-05-16 | 45.32 | 45.58 | 44.03 | 44.07 | -3.06% | 31,533 | 140,340,980 |
| 2024-05-15 | 44.07 | 46.36 | 44.07 | 45.46 | +2.25% | 28,213 | 128,534,915 |
| 2024-05-14 | 44.61 | 45.24 | 44.2 | 44.46 | -0.04% | 20,652 | 92,454,104 |
| 2024-05-13 | 45.44 | 45.59 | 43.9 | 44.48 | -2.99% | 31,926 | 142,606,798 |
| 2024-05-10 | 47.61 | 47.78 | 45.45 | 45.85 | -3.49% | 32,011 | 147,161,968 |
| 2024-05-09 | 47.1 | 48.14 | 46.91 | 47.51 | +1.37% | 33,431 | 158,945,149 |
| 2024-05-08 | 48.82 | 48.95 | 46.73 | 46.87 | -4.23% | 30,198 | 143,655,298 |
| 2024-05-07 | 49.75 | 50.4 | 48.44 | 48.94 | -2.51% | 27,794 | 137,060,543 |
| 2024-05-06 | 50.6 | 52 | 49.8 | 50.2 | +0.06% | 22,352 | 112,869,809 |
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：