股票概览
50.17
+0.34%
+0.17
50.25
开盘价
51.29
最高价
49.11
最低价
28,670
成交量
数据更新至: 2024-05-31
技术指标
51.36
MA5 (5日均线)
52.97
MA10 (10日均线)
55.38
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 | 50.25 | 51.29 | 49.11 | 50.17 | +0.34% | 28,670 | 143,350,870 |
| 2024-05-30 | 51.18 | 51.58 | 49.47 | 50 | -2.31% | 26,945 | 135,166,585 |
| 2024-05-29 | 52.07 | 53.23 | 51 | 51.18 | -2.74% | 13,542 | 70,199,868 |
| 2024-05-28 | 53.23 | 53.39 | 52.11 | 52.62 | -0.44% | 9,961 | 52,482,323 |
| 2024-05-27 | 53.29 | 53.35 | 51.6 | 52.85 | +0.36% | 12,754 | 66,957,570 |
| 2024-05-24 | 53.35 | 53.9 | 52.49 | 52.66 | -1.27% | 8,460 | 44,861,596 |
| 2024-05-23 | 54.93 | 55.39 | 53 | 53.34 | -3.3% | 13,224 | 71,037,968 |
| 2024-05-22 | 55.52 | 55.78 | 54.42 | 55.16 | -0.65% | 11,934 | 65,632,353 |
| 2024-05-21 | 56.05 | 57.47 | 55.27 | 55.52 | -1.12% | 13,655 | 76,481,974 |
| 2024-05-20 | 55.94 | 57.19 | 55.26 | 56.15 | +0.74% | 10,762 | 60,627,297 |
| 2024-05-17 | 56.99 | 57.48 | 54.84 | 55.74 | -1.68% | 14,774 | 82,499,832 |
| 2024-05-16 | 56.16 | 58 | 55.85 | 56.69 | +1.23% | 15,325 | 87,557,034 |
| 2024-05-15 | 56.6 | 57.27 | 55.5 | 56 | -2.22% | 12,238 | 68,774,187 |
| 2024-05-14 | 57.59 | 57.81 | 56.04 | 57.27 | +0.63% | 17,537 | 99,838,303 |
| 2024-05-13 | 58.9 | 59.94 | 56.5 | 56.91 | -3.54% | 22,554 | 130,067,025 |
| 2024-05-10 | 61.49 | 61.98 | 58.92 | 59 | -4.08% | 17,756 | 106,459,032 |
| 2024-05-09 | 60.15 | 63.15 | 60.15 | 61.51 | +2.86% | 29,410 | 181,606,691 |
| 2024-05-08 | 60 | 61.52 | 58.8 | 59.8 | +3.64% | 36,745 | 220,311,452 |
| 2024-05-07 | 57.44 | 58.19 | 56.53 | 57.7 | +0.65% | 20,719 | 118,908,324 |
| 2024-05-06 | 59.86 | 60.09 | 57.2 | 57.33 | -1.49% | 24,234 | 141,069,805 |
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：