股票概览
46.36
-0.13%
-0.06
46.88
开盘价
47.3
最高价
46.31
最低价
9,975
成交量
数据更新至: 2024-05-31
技术指标
46.74
MA5 (5日均线)
47.75
MA10 (10日均线)
48.92
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 | 46.88 | 47.3 | 46.31 | 46.36 | -0.13% | 9,975 | 46,547,721 |
| 2024-05-30 | 46.2 | 47.3 | 46.03 | 46.42 | +0.04% | 15,358 | 71,658,782 |
| 2024-05-29 | 46.2 | 46.93 | 46.16 | 46.4 | -0.34% | 7,639 | 35,452,292 |
| 2024-05-28 | 46.46 | 47.19 | 46.11 | 46.56 | -2.96% | 11,468 | 53,556,097 |
| 2024-05-27 | 47.98 | 48.27 | 47.21 | 47.98 | -0.08% | 20,336 | 97,018,427 |
| 2024-05-24 | 48 | 49.13 | 47.4 | 48.02 | +0.9% | 25,807 | 124,868,764 |
| 2024-05-23 | 48.6 | 49.04 | 47.4 | 47.59 | -2.96% | 22,710 | 108,831,202 |
| 2024-05-22 | 49.15 | 49.94 | 48.66 | 49.04 | -1.27% | 10,807 | 53,084,797 |
| 2024-05-21 | 49.5 | 50.32 | 49.01 | 49.67 | +0.34% | 11,227 | 55,703,079 |
| 2024-05-20 | 49.66 | 50.18 | 49.03 | 49.5 | -0.98% | 12,384 | 61,387,445 |
| 2024-05-17 | 48.97 | 50 | 48.61 | 49.99 | +2.1% | 17,658 | 87,391,661 |
| 2024-05-16 | 49.8 | 50 | 48.5 | 48.96 | -1.59% | 27,579 | 135,591,357 |
| 2024-05-15 | 50.6 | 50.79 | 49.05 | 49.75 | -1.56% | 25,928 | 128,776,358 |
| 2024-05-14 | 51.01 | 51.21 | 50.06 | 50.54 | -0.9% | 30,392 | 153,688,446 |
| 2024-05-13 | 49.2 | 51.28 | 48.4 | 51 | +2.82% | 32,254 | 163,115,086 |
| 2024-05-10 | 50.6 | 51.38 | 49.25 | 49.6 | -1.98% | 20,596 | 102,471,143 |
| 2024-05-09 | 49.61 | 50.88 | 49.4 | 50.6 | +2.02% | 30,446 | 152,863,066 |
| 2024-05-08 | 50.03 | 51.01 | 49.4 | 49.6 | -2.42% | 27,395 | 136,921,032 |
| 2024-05-07 | 49.41 | 51.21 | 48.91 | 50.83 | +1.86% | 39,564 | 199,344,372 |
| 2024-05-06 | 48.2 | 50.35 | 47.73 | 49.9 | +5.27% | 42,731 | 210,375,869 |
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：