股票概览
51.29
-1%
-0.52
52.05
开盘价
52.3
最高价
51.05
最低价
33,628
成交量
数据更新至: 2024-05-31
技术指标
51.24
MA5 (5日均线)
51.65
MA10 (10日均线)
53.44
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 | 52.05 | 52.3 | 51.05 | 51.29 | -1% | 33,628 | 173,255,772 |
| 2024-05-30 | 51 | 52.1 | 50.67 | 51.81 | +1.17% | 37,641 | 194,273,695 |
| 2024-05-29 | 50.6 | 51.3 | 50.14 | 51.21 | +0.85% | 33,672 | 170,740,598 |
| 2024-05-28 | 51.11 | 51.2 | 50.08 | 50.78 | -0.61% | 36,361 | 183,843,986 |
| 2024-05-27 | 51.6 | 51.67 | 50.34 | 51.09 | -0.89% | 35,948 | 182,589,083 |
| 2024-05-24 | 51.45 | 52.06 | 51.26 | 51.55 | +0.35% | 28,031 | 145,107,647 |
| 2024-05-23 | 51.65 | 51.82 | 50.86 | 51.37 | -0.93% | 39,049 | 199,798,636 |
| 2024-05-22 | 52.78 | 53.12 | 51.76 | 51.85 | -1.71% | 33,345 | 173,960,106 |
| 2024-05-21 | 52.85 | 53.38 | 52.15 | 52.75 | -0.13% | 26,533 | 140,289,998 |
| 2024-05-20 | 52.48 | 53.45 | 52.13 | 52.82 | +0.8% | 49,129 | 259,758,121 |
| 2024-05-17 | 52.78 | 52.78 | 51.2 | 52.4 | -0.72% | 58,801 | 305,124,169 |
| 2024-05-16 | 53.51 | 53.8 | 52.4 | 52.78 | -1.22% | 54,132 | 286,335,506 |
| 2024-05-15 | 53.9 | 54.2 | 53.08 | 53.43 | -1.26% | 31,974 | 171,065,305 |
| 2024-05-14 | 54.21 | 54.84 | 54 | 54.11 | -0.53% | 48,866 | 265,608,499 |
| 2024-05-13 | 55.65 | 55.7 | 53.86 | 54.4 | -2.6% | 72,756 | 395,914,311 |
| 2024-05-10 | 57.29 | 57.29 | 54.8 | 55.85 | -1.95% | 59,660 | 331,768,823 |
| 2024-05-09 | 56.59 | 57.64 | 56.01 | 56.96 | +0.65% | 47,112 | 268,370,925 |
| 2024-05-08 | 57.6 | 57.86 | 56.56 | 56.59 | -1.75% | 40,313 | 229,673,430 |
| 2024-05-07 | 58.2 | 58.7 | 57.58 | 57.6 | -1% | 44,363 | 257,321,681 |
| 2024-05-06 | 57.41 | 58.5 | 56.26 | 58.18 | +2.03% | 79,512 | 457,502,562 |
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：