股票概览
48.52
+0.06%
+0.03
48.62
开盘价
49.28
最高价
48.45
最低价
77,364
成交量
数据更新至: 2024-05-31
技术指标
47.69
MA5 (5日均线)
47.60
MA10 (10日均线)
48.56
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 | 48.62 | 49.28 | 48.45 | 48.52 | +0.06% | 77,364 | 377,703,844 |
| 2024-05-30 | 47.99 | 49 | 47.38 | 48.49 | +2.52% | 132,718 | 641,533,261 |
| 2024-05-29 | 46.8 | 47.63 | 46.7 | 47.3 | +1.05% | 51,605 | 243,264,636 |
| 2024-05-28 | 47.18 | 47.56 | 46.4 | 46.81 | -1.14% | 59,367 | 279,195,913 |
| 2024-05-27 | 46.45 | 47.35 | 45.5 | 47.35 | +1.94% | 91,110 | 421,730,841 |
| 2024-05-24 | 47.27 | 48.09 | 46.38 | 46.45 | -1.53% | 76,635 | 361,485,907 |
| 2024-05-23 | 47.6 | 47.96 | 46.9 | 47.17 | -0.67% | 60,293 | 285,539,827 |
| 2024-05-22 | 47.9 | 48.18 | 47.36 | 47.49 | -1.14% | 57,508 | 273,866,059 |
| 2024-05-21 | 48.42 | 48.7 | 47.19 | 48.04 | -0.74% | 74,435 | 356,394,172 |
| 2024-05-20 | 48.6 | 49.43 | 48.19 | 48.4 | -0.51% | 87,448 | 425,662,885 |
| 2024-05-17 | 48.37 | 49.13 | 47.94 | 48.65 | +0.41% | 65,372 | 316,678,433 |
| 2024-05-16 | 48.4 | 49.38 | 48.25 | 48.45 | +1.04% | 79,414 | 387,170,354 |
| 2024-05-15 | 49.18 | 49.18 | 47.91 | 47.95 | -2.26% | 63,461 | 306,269,739 |
| 2024-05-14 | 48.86 | 50.35 | 48.6 | 49.06 | +0.37% | 83,194 | 412,346,395 |
| 2024-05-13 | 48.49 | 49.32 | 47.7 | 48.88 | +0.78% | 96,255 | 467,867,314 |
| 2024-05-10 | 50.05 | 50.46 | 48.4 | 48.5 | -3.79% | 135,560 | 665,812,881 |
| 2024-05-09 | 49.94 | 50.49 | 49.4 | 50.41 | +0.16% | 96,035 | 480,550,664 |
| 2024-05-08 | 50.05 | 51.07 | 49.4 | 50.33 | -1.37% | 138,512 | 693,099,357 |
| 2024-05-07 | 51.5 | 51.75 | 50.77 | 51.03 | -1.54% | 100,621 | 515,159,014 |
| 2024-05-06 | 50.1 | 52.23 | 50.1 | 51.83 | +3.58% | 146,760 | 752,487,816 |
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：