股票概览
48.12
-1.6%
-0.78
49.02
开盘价
49.26
最高价
48.05
最低价
49,434
成交量
数据更新至: 2024-05-31
技术指标
48.43
MA5 (5日均线)
47.70
MA10 (10日均线)
47.21
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 | 49.02 | 49.26 | 48.05 | 48.12 | -1.6% | 49,434 | 240,005,101 |
| 2024-05-30 | 49.35 | 49.6 | 48.61 | 48.9 | -0.14% | 61,697 | 302,297,788 |
| 2024-05-29 | 48.57 | 49.28 | 47.8 | 48.97 | +1.83% | 83,223 | 405,739,374 |
| 2024-05-28 | 48.8 | 50.35 | 47.96 | 48.09 | +0.02% | 164,793 | 807,353,731 |
| 2024-05-27 | 45.62 | 48.2 | 45.62 | 48.08 | +5.72% | 110,695 | 524,519,438 |
| 2024-05-24 | 46.37 | 46.99 | 45.48 | 45.48 | -1.73% | 64,824 | 298,228,052 |
| 2024-05-23 | 46.96 | 47.24 | 46.03 | 46.28 | -1.95% | 53,356 | 248,273,548 |
| 2024-05-22 | 48.3 | 48.3 | 46.9 | 47.2 | -0.67% | 47,868 | 226,632,710 |
| 2024-05-21 | 48.18 | 48.3 | 47.32 | 47.52 | -1.74% | 43,647 | 207,885,034 |
| 2024-05-20 | 47.4 | 48.54 | 47.2 | 48.36 | +1.81% | 61,431 | 296,262,757 |
| 2024-05-17 | 47.56 | 47.75 | 46.83 | 47.5 | -0.15% | 64,278 | 303,621,845 |
| 2024-05-16 | 47.65 | 49.19 | 47.4 | 47.57 | -1.23% | 101,881 | 492,437,557 |
| 2024-05-15 | 47.75 | 48.6 | 47.31 | 48.16 | +0.86% | 71,476 | 343,761,086 |
| 2024-05-14 | 47.32 | 48.5 | 47.3 | 47.75 | -1.1% | 73,659 | 352,989,852 |
| 2024-05-13 | 46.39 | 48.78 | 45.88 | 48.28 | +3.87% | 144,511 | 693,288,454 |
| 2024-05-10 | 45.84 | 46.77 | 45.3 | 46.48 | +1.93% | 74,888 | 346,083,712 |
| 2024-05-09 | 45.7 | 46.06 | 44.82 | 45.6 | +0.22% | 58,132 | 265,511,695 |
| 2024-05-08 | 44.81 | 46.43 | 44.3 | 45.5 | +1.25% | 109,012 | 495,849,521 |
| 2024-05-07 | 45.13 | 45.6 | 44.53 | 44.94 | -0.95% | 68,065 | 306,293,091 |
| 2024-05-06 | 44.99 | 46.1 | 44.97 | 45.37 | +2.9% | 132,049 | 601,144,131 |
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：