股票概览
48.1
+1.91%
+0.9
47.5
开盘价
48.49
最高价
47.21
最低价
15,350
成交量
数据更新至: 2024-05-31
技术指标
47.31
MA5 (5日均线)
48.25
MA10 (10日均线)
51.00
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 | 47.5 | 48.49 | 47.21 | 48.1 | +1.91% | 15,350 | 73,832,849 |
| 2024-05-30 | 47.02 | 47.74 | 46 | 47.2 | +0.15% | 12,614 | 59,159,439 |
| 2024-05-29 | 46.47 | 47.79 | 46.47 | 47.13 | +1.03% | 12,462 | 58,859,381 |
| 2024-05-28 | 47.48 | 48 | 46.4 | 46.65 | -1.75% | 13,997 | 65,912,447 |
| 2024-05-27 | 47 | 47.49 | 45.52 | 47.48 | +2.66% | 24,179 | 112,347,583 |
| 2024-05-24 | 49.41 | 49.41 | 46.25 | 46.25 | -6.03% | 27,796 | 131,568,594 |
| 2024-05-23 | 50.65 | 51.38 | 49.06 | 49.22 | -2.88% | 17,646 | 87,993,572 |
| 2024-05-22 | 49.47 | 50.81 | 49.13 | 50.68 | +2.65% | 14,359 | 71,730,882 |
| 2024-05-21 | 50.42 | 50.57 | 49.29 | 49.37 | -2.08% | 16,608 | 82,454,344 |
| 2024-05-20 | 50.6 | 52.32 | 50.11 | 50.42 | -0.36% | 23,304 | 119,053,666 |
| 2024-05-17 | 49.6 | 51.3 | 49.01 | 50.6 | +1.98% | 22,658 | 113,601,081 |
| 2024-05-16 | 50.23 | 51.2 | 49.5 | 49.62 | -0.86% | 16,636 | 83,267,020 |
| 2024-05-15 | 51.1 | 51.25 | 50.01 | 50.05 | -2.25% | 13,097 | 65,894,939 |
| 2024-05-14 | 52.96 | 53.79 | 50.59 | 51.2 | -2.49% | 18,672 | 96,510,923 |
| 2024-05-13 | 54.7 | 54.7 | 52.05 | 52.51 | -4.48% | 15,964 | 84,320,402 |
| 2024-05-10 | 56.82 | 56.95 | 54.51 | 54.97 | -2.47% | 12,180 | 67,242,149 |
| 2024-05-09 | 56.26 | 57.45 | 56.26 | 56.36 | +0.28% | 10,496 | 59,614,339 |
| 2024-05-08 | 58.25 | 58.25 | 56.06 | 56.2 | -3.52% | 11,718 | 66,581,323 |
| 2024-05-07 | 57.88 | 58.74 | 57.61 | 58.25 | +0.74% | 10,881 | 63,301,329 |
| 2024-05-06 | 58.05 | 58.78 | 57.42 | 57.82 | +1.3% | 14,403 | 83,584,167 |
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：