股票概览
49.07
+2.53%
+1.21
47.86
开盘价
50.49
最高价
47.86
最低价
73,267
成交量
数据更新至: 2024-05-31
技术指标
48.27
MA5 (5日均线)
48.91
MA10 (10日均线)
51.27
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 | 47.86 | 50.49 | 47.86 | 49.07 | +2.53% | 73,267 | 362,520,680 |
| 2024-05-30 | 47.47 | 48.98 | 47.21 | 47.86 | +0.13% | 36,156 | 173,393,204 |
| 2024-05-29 | 47.83 | 48.45 | 47.56 | 47.8 | -0.95% | 21,403 | 102,545,862 |
| 2024-05-28 | 48 | 48.78 | 47.53 | 48.26 | -0.25% | 26,106 | 126,050,076 |
| 2024-05-27 | 46.72 | 48.49 | 46.2 | 48.38 | +1.85% | 38,830 | 184,016,614 |
| 2024-05-24 | 48.8 | 48.98 | 47.49 | 47.5 | -3.02% | 35,338 | 169,538,964 |
| 2024-05-23 | 50.3 | 50.57 | 48.84 | 48.98 | -2.6% | 31,910 | 157,459,149 |
| 2024-05-22 | 49.46 | 51 | 49.46 | 50.29 | +2.09% | 44,362 | 222,703,903 |
| 2024-05-21 | 48.99 | 50.3 | 48.1 | 49.26 | -4.63% | 63,285 | 312,295,204 |
| 2024-05-20 | 51.95 | 52.4 | 51.36 | 51.65 | -0.46% | 45,528 | 235,713,264 |
| 2024-05-17 | 50.6 | 51.91 | 50.16 | 51.89 | +1.33% | 41,359 | 211,893,229 |
| 2024-05-16 | 51.89 | 52.38 | 51.1 | 51.21 | -0.62% | 45,416 | 234,329,642 |
| 2024-05-15 | 51.31 | 52.25 | 50.63 | 51.53 | +0.06% | 36,127 | 186,188,039 |
| 2024-05-14 | 52.5 | 53.05 | 51.3 | 51.5 | +1.78% | 56,311 | 293,320,710 |
| 2024-05-13 | 52.5 | 52.57 | 50.4 | 50.6 | -4.17% | 52,219 | 267,335,100 |
| 2024-05-10 | 54.79 | 54.84 | 52.52 | 52.8 | -3.72% | 49,526 | 263,074,115 |
| 2024-05-09 | 55 | 55.87 | 54.15 | 54.84 | -0.78% | 51,950 | 285,162,999 |
| 2024-05-08 | 57.62 | 57.62 | 55.12 | 55.27 | -4.64% | 48,785 | 272,967,090 |
| 2024-05-07 | 58.69 | 59.5 | 57.33 | 57.96 | -1.41% | 51,511 | 300,409,186 |
| 2024-05-06 | 58.45 | 59.98 | 57.18 | 58.79 | +4.4% | 76,782 | 451,323,006 |
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：