股票概览
46.63
+1.83%
+0.84
45.7
开盘价
47.81
最高价
45.67
最低价
72,743
成交量
数据更新至: 2024-05-31
技术指标
45.72
MA5 (5日均线)
46.71
MA10 (10日均线)
45.31
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 | 45.7 | 47.81 | 45.67 | 46.63 | +1.83% | 72,743 | 342,131,057 |
| 2024-05-30 | 44.6 | 46.36 | 44.03 | 45.79 | +2.03% | 60,177 | 273,501,924 |
| 2024-05-29 | 45.13 | 45.5 | 44.43 | 44.88 | -0.33% | 37,985 | 170,756,221 |
| 2024-05-28 | 46.15 | 46.48 | 44.85 | 45.03 | -2.68% | 56,693 | 258,986,750 |
| 2024-05-27 | 45.92 | 46.27 | 45.31 | 46.27 | +0.76% | 50,907 | 233,320,707 |
| 2024-05-24 | 46.69 | 47.7 | 45.8 | 45.92 | -2.3% | 59,789 | 278,640,097 |
| 2024-05-23 | 47.4 | 48.29 | 46.9 | 47 | -1.38% | 59,268 | 281,102,077 |
| 2024-05-22 | 48.88 | 48.88 | 47.46 | 47.66 | -2.26% | 66,227 | 316,985,355 |
| 2024-05-21 | 49.1 | 49.1 | 48 | 48.76 | -0.75% | 59,123 | 286,804,962 |
| 2024-05-20 | 47.2 | 49.67 | 46.54 | 49.13 | +3.04% | 112,869 | 548,665,747 |
| 2024-05-17 | 46.83 | 48.2 | 45.97 | 47.68 | +0.42% | 102,854 | 483,336,819 |
| 2024-05-16 | 45.22 | 47.78 | 45.18 | 47.48 | +5.04% | 136,787 | 637,090,926 |
| 2024-05-15 | 44 | 46.73 | 43.68 | 45.2 | +2.08% | 98,751 | 446,874,011 |
| 2024-05-14 | 43.8 | 45.31 | 43.68 | 44.28 | +0.61% | 94,986 | 423,948,459 |
| 2024-05-13 | 43.64 | 44.3 | 42.72 | 44.01 | -0.18% | 86,604 | 378,011,631 |
| 2024-05-10 | 42.18 | 45.1 | 41.32 | 44.09 | +4.13% | 134,751 | 583,655,292 |
| 2024-05-09 | 40.2 | 42.58 | 40.13 | 42.34 | +4.98% | 82,426 | 343,658,961 |
| 2024-05-08 | 41.46 | 41.68 | 40.26 | 40.33 | -3.4% | 55,632 | 226,729,458 |
| 2024-05-07 | 42.08 | 42.47 | 41.26 | 41.75 | -0.36% | 64,066 | 267,901,225 |
| 2024-05-06 | 41.1 | 42.36 | 40.79 | 41.9 | +3.94% | 82,171 | 342,488,481 |
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：