股票概览
43.24
-1.97%
-0.87
44.33
开盘价
44.68
最高价
43.24
最低价
70,021
成交量
数据更新至: 2024-05-31
技术指标
45.40
MA5 (5日均线)
47.43
MA10 (10日均线)
43.19
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 | 44.33 | 44.68 | 43.24 | 43.24 | -1.97% | 70,021 | 304,872,783 |
| 2024-05-30 | 44.99 | 45.5 | 43.89 | 44.11 | -3.92% | 51,289 | 227,886,124 |
| 2024-05-29 | 46.13 | 47.39 | 45.5 | 45.91 | -1.12% | 42,342 | 195,844,233 |
| 2024-05-28 | 47.22 | 48.4 | 46.35 | 46.43 | -1.84% | 55,167 | 260,451,536 |
| 2024-05-27 | 48 | 48.21 | 46.4 | 47.3 | -1.5% | 51,776 | 243,492,608 |
| 2024-05-24 | 48.94 | 49 | 46.98 | 48.02 | -2.28% | 65,260 | 311,000,015 |
| 2024-05-23 | 48.86 | 49.8 | 47.74 | 49.14 | -3.31% | 77,106 | 374,591,948 |
| 2024-05-22 | 48.9 | 52.1 | 47.72 | 50.82 | +4.5% | 120,856 | 603,689,647 |
| 2024-05-21 | 50 | 50.18 | 48.06 | 48.63 | -4.08% | 101,069 | 495,506,837 |
| 2024-05-20 | 48.12 | 54.11 | 46.65 | 50.7 | +2.44% | 159,160 | 802,000,770 |
| 2024-05-17 | 46.59 | 49.49 | 45.99 | 49.49 | +10% | 157,326 | 757,871,039 |
| 2024-05-16 | 40.98 | 44.99 | 40.5 | 44.99 | +10% | 131,954 | 569,577,617 |
| 2024-05-15 | 37.19 | 40.9 | 37.19 | 40.9 | +10.01% | 91,562 | 361,146,528 |
| 2024-05-14 | 37.16 | 37.77 | 36.68 | 37.18 | +0.05% | 40,151 | 149,194,238 |
| 2024-05-13 | 36.17 | 37.6 | 35.87 | 37.16 | +1.01% | 51,699 | 191,396,290 |
| 2024-05-10 | 36.09 | 37.67 | 35.09 | 36.79 | +2.48% | 66,013 | 240,795,779 |
| 2024-05-09 | 35.2 | 36.6 | 34.9 | 35.9 | +3.22% | 44,089 | 157,976,343 |
| 2024-05-08 | 36.66 | 36.66 | 34.7 | 34.78 | -5.15% | 58,145 | 204,928,116 |
| 2024-05-07 | 35.6 | 37.07 | 35.37 | 36.67 | +2.8% | 57,201 | 207,420,485 |
| 2024-05-06 | 34.86 | 36.6 | 34.75 | 35.67 | +4.7% | 82,773 | 296,698,878 |
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：