股票概览
48.48
+1.47%
+0.7
48.14
开盘价
49.11
最高价
47.79
最低价
4,647
成交量
数据更新至: 2024-05-31
技术指标
47.66
MA5 (5日均线)
47.85
MA10 (10日均线)
49.32
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 | 48.14 | 49.11 | 47.79 | 48.48 | +1.47% | 4,647 | 22,619,723 |
| 2024-05-30 | 47.52 | 48.05 | 46.98 | 47.78 | +0.55% | 2,316 | 11,035,686 |
| 2024-05-29 | 46.1 | 47.86 | 46.1 | 47.52 | +0.89% | 3,169 | 15,015,718 |
| 2024-05-28 | 47.42 | 47.69 | 46.51 | 47.1 | -0.65% | 2,963 | 13,960,102 |
| 2024-05-27 | 46.77 | 47.5 | 46.35 | 47.41 | +1.28% | 4,917 | 23,031,299 |
| 2024-05-24 | 48.44 | 48.45 | 46.81 | 46.81 | -2.54% | 5,856 | 27,719,767 |
| 2024-05-23 | 48.87 | 48.89 | 47.81 | 48.03 | -1.72% | 3,982 | 19,189,184 |
| 2024-05-22 | 48.5 | 49.77 | 48.02 | 48.87 | +1.77% | 5,743 | 28,089,933 |
| 2024-05-21 | 48.5 | 49.2 | 48.01 | 48.02 | -0.99% | 6,036 | 29,345,442 |
| 2024-05-20 | 48.4 | 49.37 | 48.31 | 48.5 | +0.35% | 7,718 | 37,654,092 |
| 2024-05-17 | 48.05 | 48.83 | 47.78 | 48.33 | +0.27% | 4,853 | 23,440,717 |
| 2024-05-16 | 48.59 | 48.98 | 47.88 | 48.2 | -0.25% | 6,206 | 30,054,677 |
| 2024-05-15 | 48.56 | 49.5 | 47.88 | 48.32 | -1.59% | 5,523 | 26,889,686 |
| 2024-05-14 | 49.79 | 50.42 | 48.81 | 49.1 | -1.8% | 10,791 | 53,466,427 |
| 2024-05-13 | 53.03 | 53.5 | 48.25 | 50 | -5.37% | 19,606 | 97,648,695 |
| 2024-05-10 | 53.65 | 53.65 | 52.32 | 52.84 | -0.51% | 3,906 | 20,646,457 |
| 2024-05-09 | 52.68 | 53.85 | 52.42 | 53.11 | +0.21% | 4,392 | 23,384,744 |
| 2024-05-08 | 52.28 | 54.46 | 52.28 | 53 | -0.39% | 5,049 | 26,879,231 |
| 2024-05-07 | 52.48 | 53.39 | 51.82 | 53.21 | +2.64% | 8,354 | 44,006,891 |
| 2024-05-06 | 50.48 | 52 | 50.32 | 51.84 | +2.53% | 7,825 | 40,127,291 |
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：