股票概览
49.8
+0.83%
+0.41
49.99
开盘价
50.4
最高价
49.49
最低价
4,329
成交量
数据更新至: 2024-05-31
技术指标
50.11
MA5 (5日均线)
50.71
MA10 (10日均线)
50.89
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 | 49.99 | 50.4 | 49.49 | 49.8 | +0.83% | 4,329 | 21,582,600 |
| 2024-05-30 | 49.82 | 50.28 | 49.01 | 49.39 | -1.02% | 4,866 | 24,109,571 |
| 2024-05-29 | 49.53 | 50.42 | 49.53 | 49.9 | -0.8% | 1,977 | 9,874,850 |
| 2024-05-28 | 51.16 | 51.16 | 49.5 | 50.3 | -1.66% | 7,742 | 38,654,901 |
| 2024-05-27 | 50.81 | 51.25 | 49.88 | 51.15 | +0.69% | 6,779 | 34,226,641 |
| 2024-05-24 | 52.66 | 52.66 | 50.55 | 50.8 | -2.66% | 3,244 | 16,691,675 |
| 2024-05-23 | 51.31 | 52.27 | 50.58 | 52.19 | +1.72% | 5,126 | 26,499,515 |
| 2024-05-22 | 51.36 | 52.5 | 51.09 | 51.31 | -0.5% | 3,321 | 17,124,690 |
| 2024-05-21 | 50.16 | 53.5 | 49.98 | 51.57 | +1.8% | 9,751 | 50,631,002 |
| 2024-05-20 | 51.7 | 51.7 | 49.98 | 50.66 | -1.63% | 6,735 | 33,973,888 |
| 2024-05-17 | 52 | 52.32 | 50.52 | 51.5 | -1.25% | 6,294 | 32,214,993 |
| 2024-05-16 | 53.76 | 53.88 | 51.51 | 52.15 | -2.6% | 7,924 | 41,483,409 |
| 2024-05-15 | 53.44 | 55 | 53.31 | 53.54 | -1.07% | 9,290 | 50,182,707 |
| 2024-05-14 | 52.66 | 54.45 | 52.13 | 54.12 | +2.48% | 10,233 | 55,064,481 |
| 2024-05-13 | 50.4 | 54.47 | 50.08 | 52.81 | +4.31% | 18,347 | 97,582,836 |
| 2024-05-10 | 50.64 | 51.2 | 50.02 | 50.63 | +0.02% | 7,586 | 38,385,564 |
| 2024-05-09 | 47.71 | 51.21 | 47.71 | 50.62 | +6.21% | 18,132 | 91,146,829 |
| 2024-05-08 | 48.52 | 48.58 | 47.53 | 47.66 | -1.89% | 5,921 | 28,379,330 |
| 2024-05-07 | 48.9 | 49.8 | 48.02 | 48.58 | -0.96% | 11,682 | 56,698,286 |
| 2024-05-06 | 47.75 | 49.29 | 47.75 | 49.05 | +2.74% | 12,479 | 60,942,309 |
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：