股票概览
49.75
-0.78%
-0.39
50
开盘价
50.5
最高价
49.5
最低价
5,740
成交量
数据更新至: 2024-05-31
技术指标
49.33
MA5 (5日均线)
48.97
MA10 (10日均线)
49.06
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 | 50 | 50.5 | 49.5 | 49.75 | -0.78% | 5,740 | 28,595,184 |
| 2024-05-30 | 48.26 | 50.6 | 48 | 50.14 | +3.38% | 18,452 | 91,698,240 |
| 2024-05-29 | 48.64 | 48.67 | 48 | 48.5 | -0.51% | 5,145 | 24,902,258 |
| 2024-05-28 | 49.22 | 50.12 | 48.5 | 48.75 | -1.54% | 7,963 | 39,168,717 |
| 2024-05-27 | 49 | 51.51 | 48.66 | 49.51 | +1.81% | 12,837 | 63,601,134 |
| 2024-05-24 | 48.8 | 49.55 | 48.18 | 48.63 | -0.04% | 7,159 | 35,131,873 |
| 2024-05-23 | 47.5 | 48.8 | 47.47 | 48.65 | +1.8% | 10,222 | 49,316,569 |
| 2024-05-22 | 49.34 | 49.86 | 47.63 | 47.79 | -2.91% | 10,250 | 49,500,735 |
| 2024-05-21 | 49.22 | 49.59 | 48.5 | 49.22 | +0.88% | 9,253 | 45,415,183 |
| 2024-05-20 | 51.85 | 51.95 | 48.36 | 48.79 | -5.59% | 24,049 | 118,483,283 |
| 2024-05-17 | 51.2 | 51.85 | 50.11 | 51.68 | +0.39% | 14,230 | 72,720,748 |
| 2024-05-16 | 51 | 51.88 | 50.05 | 51.48 | +1.06% | 15,863 | 80,974,437 |
| 2024-05-15 | 50.48 | 52.18 | 49.76 | 50.94 | +2.29% | 36,063 | 184,648,698 |
| 2024-05-14 | 48.45 | 50.81 | 48.05 | 49.8 | +1.94% | 17,073 | 84,863,798 |
| 2024-05-13 | 49.29 | 49.51 | 47.52 | 48.85 | -1.11% | 12,345 | 59,899,674 |
| 2024-05-10 | 48.66 | 49.71 | 47.6 | 49.4 | +1.44% | 17,284 | 84,191,978 |
| 2024-05-09 | 47.71 | 48.94 | 47.36 | 48.7 | +2.4% | 17,160 | 82,940,762 |
| 2024-05-08 | 46.92 | 49 | 46.5 | 47.56 | +0.15% | 23,374 | 112,096,300 |
| 2024-05-07 | 46 | 48.5 | 46 | 47.49 | +4.37% | 35,140 | 167,193,117 |
| 2024-05-06 | 44.66 | 45.96 | 43.49 | 45.5 | +3.57% | 19,323 | 86,941,898 |
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：