股票概览
43.8
+0.71%
+0.31
44
开盘价
45.18
最高价
43.46
最低价
18,230
成交量
数据更新至: 2024-05-31
技术指标
42.63
MA5 (5日均线)
43.28
MA10 (10日均线)
43.78
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 | 45.18 | 43.46 | 43.8 | +0.71% | 18,230 | 80,961,751 |
| 2024-05-30 | 41.8 | 43.87 | 41.25 | 43.49 | +3.82% | 20,884 | 89,647,864 |
| 2024-05-29 | 41.44 | 42.78 | 41.44 | 41.89 | +0.53% | 12,692 | 53,510,294 |
| 2024-05-28 | 42.65 | 42.87 | 41.4 | 41.67 | -1.44% | 11,089 | 46,717,502 |
| 2024-05-27 | 42.23 | 42.68 | 40.65 | 42.28 | -0.52% | 16,361 | 67,937,869 |
| 2024-05-24 | 44 | 44.24 | 42.46 | 42.5 | -3.12% | 14,834 | 63,982,649 |
| 2024-05-23 | 45.5 | 45.5 | 43.75 | 43.87 | -3.48% | 18,620 | 82,487,238 |
| 2024-05-22 | 44 | 45.68 | 43.72 | 45.45 | +3.41% | 23,066 | 103,770,438 |
| 2024-05-21 | 44.07 | 44.3 | 43 | 43.95 | +0.23% | 10,925 | 47,726,033 |
| 2024-05-20 | 44.3 | 45.27 | 43.53 | 43.85 | -0.61% | 18,395 | 81,354,811 |
| 2024-05-17 | 42.86 | 44.5 | 42.53 | 44.12 | +3.33% | 22,623 | 98,875,712 |
| 2024-05-16 | 43.11 | 43.78 | 42.65 | 42.7 | -0.74% | 13,492 | 58,297,813 |
| 2024-05-15 | 44.51 | 44.65 | 42.58 | 43.02 | -3.84% | 21,330 | 92,220,620 |
| 2024-05-14 | 42.4 | 44.89 | 42.3 | 44.74 | +6.63% | 29,866 | 130,033,197 |
| 2024-05-13 | 43.92 | 43.92 | 41.66 | 41.96 | -3.38% | 15,342 | 65,113,918 |
| 2024-05-10 | 46 | 46.08 | 43.39 | 43.43 | -5.17% | 18,323 | 80,688,112 |
| 2024-05-09 | 44.3 | 45.85 | 44.3 | 45.8 | +2.94% | 12,727 | 57,916,728 |
| 2024-05-08 | 45.55 | 45.95 | 44.35 | 44.49 | -3.3% | 12,462 | 55,993,191 |
| 2024-05-07 | 46.44 | 46.89 | 45.68 | 46.01 | -1.01% | 13,322 | 61,474,795 |
| 2024-05-06 | 47.09 | 47.95 | 46.37 | 46.48 | +1.48% | 18,555 | 87,379,285 |
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：