股票概览
45.2
+3.57%
+1.56
43.75
开盘价
45.65
最高价
43.49
最低价
13,511
成交量
数据更新至: 2024-05-31
技术指标
44.59
MA5 (5日均线)
44.51
MA10 (10日均线)
43.50
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 | 43.75 | 45.65 | 43.49 | 45.2 | +3.57% | 13,511 | 60,611,529 |
| 2024-05-30 | 44.12 | 44.42 | 43.38 | 43.64 | -1.27% | 4,644 | 20,324,610 |
| 2024-05-29 | 44.69 | 45.49 | 44 | 44.2 | -1.54% | 9,343 | 41,730,412 |
| 2024-05-28 | 44.88 | 45.36 | 44.3 | 44.89 | -0.24% | 9,146 | 41,057,901 |
| 2024-05-27 | 45.89 | 46.15 | 44.16 | 45 | -2.81% | 15,586 | 70,355,625 |
| 2024-05-24 | 44.25 | 47.12 | 43.01 | 46.3 | +6.05% | 27,147 | 124,311,231 |
| 2024-05-23 | 44.12 | 45.2 | 43.2 | 43.66 | -1.24% | 13,031 | 57,549,660 |
| 2024-05-22 | 43.69 | 44.39 | 43.3 | 44.21 | +1.12% | 8,520 | 37,388,733 |
| 2024-05-21 | 44.5 | 44.92 | 43.17 | 43.72 | -1.24% | 7,060 | 30,915,024 |
| 2024-05-20 | 43.39 | 44.5 | 43.1 | 44.27 | +1.98% | 12,742 | 56,057,651 |
| 2024-05-17 | 43.12 | 43.7 | 42.38 | 43.41 | +1.21% | 8,364 | 36,081,442 |
| 2024-05-16 | 41.2 | 43.46 | 41.2 | 42.89 | +1.61% | 9,314 | 39,996,682 |
| 2024-05-15 | 40.68 | 42.85 | 40.48 | 42.21 | +3.38% | 10,739 | 44,891,043 |
| 2024-05-14 | 41.49 | 41.88 | 40.5 | 40.83 | -1.16% | 5,744 | 23,539,435 |
| 2024-05-13 | 41.99 | 42.31 | 41.19 | 41.31 | -2.59% | 7,527 | 31,231,089 |
| 2024-05-10 | 43.14 | 43.5 | 42.33 | 42.41 | -1.83% | 4,308 | 18,353,890 |
| 2024-05-09 | 42.96 | 43.86 | 42.5 | 43.2 | +2.37% | 6,182 | 26,738,239 |
| 2024-05-08 | 43.41 | 43.43 | 41.9 | 42.2 | -2.79% | 7,365 | 31,312,126 |
| 2024-05-07 | 42.9 | 44.33 | 42.6 | 43.41 | +1.05% | 10,577 | 46,052,471 |
| 2024-05-06 | 42 | 43.12 | 41.6 | 42.96 | +3.1% | 10,695 | 45,258,244 |
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：