股票概览
49.31
-0.48%
-0.24
49.85
开盘价
50.6
最高价
49.3
最低价
9,604
成交量
数据更新至: 2024-05-31
技术指标
49.88
MA5 (5日均线)
50.78
MA10 (10日均线)
51.91
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 | 49.85 | 50.6 | 49.3 | 49.31 | -0.48% | 9,604 | 47,924,379 |
| 2024-05-30 | 49.4 | 49.88 | 48.81 | 49.55 | +0.43% | 9,227 | 45,527,260 |
| 2024-05-29 | 50.44 | 50.9 | 49.13 | 49.34 | -2.87% | 12,631 | 62,961,007 |
| 2024-05-28 | 50.66 | 51.95 | 50.31 | 50.8 | +0.77% | 10,907 | 55,733,307 |
| 2024-05-27 | 50.99 | 50.99 | 49.01 | 50.41 | -1.45% | 16,107 | 80,173,572 |
| 2024-05-24 | 53.52 | 53.52 | 51.05 | 51.15 | -5.17% | 23,170 | 119,955,405 |
| 2024-05-23 | 50.83 | 55.24 | 50.83 | 53.94 | +5.93% | 37,823 | 203,286,558 |
| 2024-05-22 | 50.72 | 51.18 | 50.1 | 50.92 | +1.13% | 9,121 | 46,159,544 |
| 2024-05-21 | 52.02 | 52.42 | 50.29 | 50.35 | -3.3% | 11,239 | 57,104,054 |
| 2024-05-20 | 51.84 | 52.7 | 51.61 | 52.07 | +0.06% | 9,559 | 49,803,850 |
| 2024-05-17 | 51.5 | 52.67 | 51.37 | 52.04 | +0.74% | 9,095 | 47,238,240 |
| 2024-05-16 | 51.95 | 52.46 | 51.08 | 51.66 | -0.27% | 10,104 | 52,371,275 |
| 2024-05-15 | 53.6 | 53.6 | 51.7 | 51.8 | -2.06% | 7,733 | 40,222,927 |
| 2024-05-14 | 52.03 | 53.82 | 52.03 | 52.89 | +1.36% | 11,066 | 58,817,089 |
| 2024-05-13 | 54.05 | 54.49 | 52.01 | 52.18 | -2.06% | 14,023 | 74,361,817 |
| 2024-05-10 | 55.02 | 55.18 | 53.28 | 53.28 | -3.16% | 13,290 | 71,603,510 |
| 2024-05-09 | 53.88 | 55.66 | 53.35 | 55.02 | +2.02% | 19,327 | 106,182,496 |
| 2024-05-08 | 53.96 | 55.48 | 53.56 | 53.93 | -0.07% | 19,442 | 105,888,443 |
| 2024-05-07 | 53.38 | 54.68 | 53.38 | 53.97 | +0.78% | 18,222 | 98,597,257 |
| 2024-05-06 | 54.53 | 55.06 | 53.33 | 53.55 | +4.84% | 26,605 | 144,075,713 |
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：