股票概览
48.01
+3.43%
+1.59
46.65
开盘价
48.37
最高价
46.41
最低价
75,665
成交量
数据更新至: 2024-05-31
技术指标
47.25
MA5 (5日均线)
47.03
MA10 (10日均线)
48.20
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 | 46.65 | 48.37 | 46.41 | 48.01 | +3.43% | 75,665 | 361,465,145 |
| 2024-05-30 | 46.33 | 46.89 | 45.88 | 46.42 | +0.3% | 31,038 | 144,141,949 |
| 2024-05-29 | 47.45 | 47.46 | 45.93 | 46.28 | -2.67% | 45,916 | 212,796,789 |
| 2024-05-28 | 47.91 | 48.6 | 47.38 | 47.55 | -0.94% | 27,779 | 132,813,470 |
| 2024-05-27 | 46.77 | 48.2 | 46 | 48 | +2.48% | 41,683 | 197,163,586 |
| 2024-05-24 | 46.27 | 47.39 | 46.22 | 46.84 | +0.77% | 27,463 | 129,049,714 |
| 2024-05-23 | 47 | 47.26 | 46.28 | 46.48 | -1.09% | 23,051 | 107,704,996 |
| 2024-05-22 | 46.83 | 47.67 | 46.53 | 46.99 | +0.28% | 34,467 | 162,106,556 |
| 2024-05-21 | 46.98 | 47.42 | 46.48 | 46.86 | -0.11% | 26,515 | 124,386,763 |
| 2024-05-20 | 48.03 | 48.1 | 46.16 | 46.91 | -2.29% | 67,192 | 314,493,964 |
| 2024-05-17 | 47.96 | 48.48 | 46.8 | 48.01 | -0.08% | 40,050 | 190,708,428 |
| 2024-05-16 | 49.2 | 49.76 | 47.68 | 48.05 | -2.32% | 71,459 | 344,216,421 |
| 2024-05-15 | 50 | 51.25 | 49 | 49.19 | -1.89% | 42,819 | 215,128,211 |
| 2024-05-14 | 51.57 | 51.83 | 49.9 | 50.14 | -3.11% | 50,104 | 253,602,824 |
| 2024-05-13 | 50.4 | 52.85 | 50.34 | 51.75 | +4.97% | 92,256 | 479,496,248 |
| 2024-05-10 | 49.83 | 50.3 | 49.28 | 49.3 | -1.36% | 29,389 | 146,232,187 |
| 2024-05-09 | 49.01 | 50.29 | 49 | 49.98 | +2% | 36,060 | 179,663,647 |
| 2024-05-08 | 48.3 | 49.57 | 48.18 | 49 | +0.14% | 24,350 | 119,370,348 |
| 2024-05-07 | 49.13 | 50.13 | 48.78 | 48.93 | -0.81% | 32,420 | 159,771,790 |
| 2024-05-06 | 48.5 | 49.58 | 48.02 | 49.33 | +3.37% | 62,936 | 307,690,625 |
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：