股票概览
44.7
+1.82%
+0.8
44.33
开盘价
45.71
最高价
44.11
最低价
15,453
成交量
数据更新至: 2024-05-31
技术指标
44.13
MA5 (5日均线)
44.72
MA10 (10日均线)
45.63
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 | 44.33 | 45.71 | 44.11 | 44.7 | +1.82% | 15,453 | 69,428,976 |
| 2024-05-30 | 44 | 44.76 | 43.52 | 43.9 | -0.63% | 8,464 | 37,269,009 |
| 2024-05-29 | 43.32 | 44.68 | 42.8 | 44.18 | +0.91% | 9,977 | 43,904,208 |
| 2024-05-28 | 43.84 | 45.5 | 43.67 | 43.78 | -0.75% | 13,389 | 59,850,834 |
| 2024-05-27 | 43.68 | 44.28 | 42.5 | 44.11 | +1.01% | 9,851 | 42,592,105 |
| 2024-05-24 | 44.7 | 45.01 | 43.66 | 43.67 | -4.73% | 15,336 | 67,766,238 |
| 2024-05-23 | 46.14 | 47.75 | 44.9 | 45.84 | -1.97% | 21,879 | 100,792,496 |
| 2024-05-22 | 45 | 47.71 | 45 | 46.76 | +3.22% | 22,633 | 105,887,279 |
| 2024-05-21 | 45.44 | 45.47 | 44.71 | 45.3 | +0.67% | 9,535 | 43,016,731 |
| 2024-05-20 | 44.71 | 45.77 | 44.47 | 45 | +0.11% | 11,735 | 52,861,119 |
| 2024-05-17 | 45.09 | 45.09 | 43.68 | 44.95 | +0.72% | 11,839 | 52,497,942 |
| 2024-05-16 | 44.85 | 45.3 | 44.5 | 44.63 | -0.73% | 10,916 | 48,985,924 |
| 2024-05-15 | 45.83 | 45.83 | 44.55 | 44.96 | -2.11% | 13,256 | 59,616,913 |
| 2024-05-14 | 46.11 | 46.61 | 45.1 | 45.93 | +0.83% | 15,597 | 71,500,927 |
| 2024-05-13 | 48.24 | 48.77 | 45.18 | 45.55 | -7.72% | 26,653 | 123,467,092 |
| 2024-05-10 | 51.04 | 55.88 | 49.26 | 49.36 | +1.38% | 44,095 | 230,513,976 |
| 2024-05-09 | 46.43 | 49.79 | 46.43 | 48.69 | +3.86% | 23,110 | 111,337,986 |
| 2024-05-08 | 47.4 | 48.64 | 46.5 | 46.88 | -2.15% | 18,443 | 87,841,781 |
| 2024-05-07 | 46.56 | 48.48 | 45.65 | 47.91 | +3.1% | 25,655 | 121,290,768 |
| 2024-05-06 | 46.07 | 46.8 | 45.68 | 46.47 | +2.76% | 12,871 | 59,576,706 |
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：