股票概览
45.23
+0.02%
+0.01
45.2
开盘价
45.68
最高价
45.09
最低价
20,264
成交量
数据更新至: 2024-05-31
技术指标
45.74
MA5 (5日均线)
46.83
MA10 (10日均线)
46.74
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 | 45.2 | 45.68 | 45.09 | 45.23 | +0.02% | 20,264 | 91,986,190 |
| 2024-05-30 | 45.74 | 45.74 | 44.89 | 45.22 | -1.18% | 23,306 | 105,434,607 |
| 2024-05-29 | 45.62 | 46.1 | 45.43 | 45.76 | -0.13% | 20,760 | 95,023,813 |
| 2024-05-28 | 46.63 | 46.63 | 45.76 | 45.82 | -1.78% | 27,435 | 126,240,455 |
| 2024-05-27 | 46.2 | 46.68 | 45.86 | 46.65 | +0.69% | 25,507 | 118,297,287 |
| 2024-05-24 | 47.19 | 47.41 | 46.33 | 46.33 | -1.8% | 32,887 | 153,797,305 |
| 2024-05-23 | 48.48 | 48.74 | 46.89 | 47.18 | -2.76% | 40,750 | 193,857,043 |
| 2024-05-22 | 49.12 | 49.2 | 48.33 | 48.52 | -1.14% | 36,157 | 175,821,688 |
| 2024-05-21 | 48.55 | 49.09 | 48.18 | 49.08 | +1.09% | 52,524 | 256,428,882 |
| 2024-05-20 | 47.1 | 49.38 | 47.08 | 48.55 | +3.01% | 99,627 | 485,980,181 |
| 2024-05-17 | 46.29 | 47.14 | 45.85 | 47.13 | +1.51% | 47,977 | 223,216,447 |
| 2024-05-16 | 46.2 | 47.19 | 45.52 | 46.43 | +1% | 48,204 | 223,842,381 |
| 2024-05-15 | 45.9 | 46.2 | 45.68 | 45.97 | +0.17% | 24,291 | 111,705,490 |
| 2024-05-14 | 45.51 | 46.48 | 45.51 | 45.89 | +0.95% | 34,071 | 156,357,935 |
| 2024-05-13 | 45.9 | 45.9 | 45.21 | 45.46 | -2.05% | 31,069 | 141,334,350 |
| 2024-05-10 | 46.6 | 47.03 | 46.06 | 46.41 | -0.41% | 29,412 | 136,626,795 |
| 2024-05-09 | 46.5 | 46.87 | 46.21 | 46.6 | +0.3% | 40,035 | 186,431,764 |
| 2024-05-08 | 47.71 | 47.88 | 46.36 | 46.46 | -3.05% | 45,716 | 214,645,452 |
| 2024-05-07 | 48.01 | 48.28 | 47.52 | 47.92 | -0.48% | 52,934 | 253,434,129 |
| 2024-05-06 | 45.57 | 49.1 | 45.57 | 48.15 | +6.79% | 117,834 | 561,603,050 |
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：