股票概览
47.17
-5.64%
-2.82
49.19
开盘价
49.78
最高价
46.71
最低价
104,902
成交量
数据更新至: 2024-05-31
技术指标
49.54
MA5 (5日均线)
49.41
MA10 (10日均线)
49.39
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 | 49.19 | 49.78 | 46.71 | 47.17 | -5.64% | 104,902 | 499,685,477 |
| 2024-05-30 | 50.02 | 51.36 | 49.79 | 49.99 | -0.7% | 39,763 | 200,750,280 |
| 2024-05-29 | 49.8 | 50.48 | 48.83 | 50.34 | +0.12% | 58,082 | 289,882,165 |
| 2024-05-28 | 49.95 | 50.94 | 49.08 | 50.28 | +0.7% | 58,622 | 293,439,007 |
| 2024-05-27 | 48.9 | 50.78 | 48.41 | 49.93 | +1.92% | 80,425 | 400,023,536 |
| 2024-05-24 | 48.22 | 50 | 48.22 | 48.99 | +1.55% | 54,924 | 270,586,066 |
| 2024-05-23 | 49.25 | 49.27 | 47.98 | 48.24 | -1.19% | 25,738 | 124,684,149 |
| 2024-05-22 | 49.5 | 50.07 | 48.49 | 48.82 | -1.85% | 42,611 | 208,914,264 |
| 2024-05-21 | 50.47 | 50.47 | 48.93 | 49.74 | -1.6% | 55,957 | 277,209,827 |
| 2024-05-20 | 50.36 | 51.3 | 49.24 | 50.55 | +0.38% | 57,404 | 288,979,704 |
| 2024-05-17 | 51.35 | 51.64 | 49.6 | 50.36 | -1.89% | 51,605 | 259,663,169 |
| 2024-05-16 | 52 | 52.74 | 51.28 | 51.33 | -2.12% | 52,965 | 274,224,357 |
| 2024-05-15 | 53 | 55.39 | 51.95 | 52.44 | -2.16% | 87,820 | 467,088,788 |
| 2024-05-14 | 52.74 | 54.1 | 51.2 | 53.6 | +1.75% | 106,037 | 563,039,464 |
| 2024-05-13 | 48.05 | 52.68 | 47.74 | 52.68 | +10% | 103,933 | 529,388,239 |
| 2024-05-10 | 47.49 | 48.76 | 47.02 | 47.89 | +1.48% | 65,648 | 314,985,546 |
| 2024-05-09 | 46.5 | 47.4 | 45.91 | 47.19 | +1.79% | 72,807 | 341,309,557 |
| 2024-05-08 | 45.5 | 46.5 | 44.99 | 46.36 | +1.67% | 43,564 | 200,592,961 |
| 2024-05-07 | 46.28 | 47.08 | 45.47 | 45.6 | -1.68% | 44,978 | 207,438,592 |
| 2024-05-06 | 45.68 | 46.85 | 45.25 | 46.38 | +1.53% | 64,045 | 293,699,135 |
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：