股票概览
50.93
-0.33%
-0.17
51.4
开盘价
52.06
最高价
50.62
最低价
13,215
成交量
数据更新至: 2024-05-31
技术指标
51.30
MA5 (5日均线)
52.94
MA10 (10日均线)
55.21
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 | 51.4 | 52.06 | 50.62 | 50.93 | -0.33% | 13,215 | 67,760,667 |
| 2024-05-30 | 51.01 | 51.57 | 50.01 | 51.1 | -0.2% | 9,649 | 49,280,884 |
| 2024-05-29 | 51 | 52.19 | 50.75 | 51.2 | +0.49% | 8,165 | 42,082,092 |
| 2024-05-28 | 52.75 | 52.75 | 50.7 | 50.95 | -2.58% | 11,191 | 57,321,187 |
| 2024-05-27 | 52.6 | 52.98 | 50.91 | 52.3 | +0.56% | 12,875 | 66,688,578 |
| 2024-05-24 | 54.1 | 54.33 | 51.86 | 52.01 | -3.9% | 13,459 | 71,028,947 |
| 2024-05-23 | 56.33 | 56.43 | 53.56 | 54.12 | -3.92% | 16,297 | 89,154,196 |
| 2024-05-22 | 55.01 | 56.6 | 54.43 | 56.33 | +2.46% | 11,510 | 64,137,648 |
| 2024-05-21 | 55.55 | 56.15 | 54.6 | 54.98 | -0.85% | 10,045 | 55,551,870 |
| 2024-05-20 | 54.67 | 56.98 | 53.68 | 55.45 | +1.46% | 19,605 | 108,850,559 |
| 2024-05-17 | 54.7 | 55.67 | 54.1 | 54.65 | -0.42% | 14,959 | 81,911,451 |
| 2024-05-16 | 55 | 55.97 | 54.55 | 54.88 | +1.24% | 12,993 | 71,740,719 |
| 2024-05-15 | 55.95 | 56.2 | 54.09 | 54.21 | -3.85% | 12,039 | 66,267,947 |
| 2024-05-14 | 57.2 | 58 | 55.5 | 56.38 | -0.39% | 15,060 | 84,840,069 |
| 2024-05-13 | 58 | 58.4 | 55.42 | 56.6 | -3.26% | 19,272 | 109,163,362 |
| 2024-05-10 | 60 | 62.5 | 58.25 | 58.51 | +0.12% | 18,462 | 110,167,792 |
| 2024-05-09 | 58.2 | 59.25 | 58.03 | 58.44 | -0.68% | 13,056 | 76,565,764 |
| 2024-05-08 | 61.34 | 61.4 | 58.38 | 58.84 | -4.08% | 18,142 | 107,366,891 |
| 2024-05-07 | 61 | 63.34 | 60 | 61.34 | +0.69% | 17,035 | 104,993,241 |
| 2024-05-06 | 61.2 | 63.47 | 60.61 | 60.92 | +0.76% | 22,722 | 140,755,289 |
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：