股票概览
45
+1.1%
+0.49
44.5
开盘价
45.79
最高价
44.31
最低价
23,539
成交量
数据更新至: 2024-05-31
技术指标
44.89
MA5 (5日均线)
45.04
MA10 (10日均线)
45.77
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 | 44.5 | 45.79 | 44.31 | 45 | +1.1% | 23,539 | 106,237,053 |
| 2024-05-30 | 44.23 | 45.02 | 43.6 | 44.51 | +0.75% | 20,803 | 92,737,069 |
| 2024-05-29 | 45 | 45.65 | 44.01 | 44.18 | -1.76% | 16,487 | 73,849,155 |
| 2024-05-28 | 45.73 | 46.42 | 44.71 | 44.97 | -1.81% | 20,531 | 92,875,868 |
| 2024-05-27 | 44.93 | 45.86 | 43.8 | 45.8 | +1.78% | 22,264 | 99,408,412 |
| 2024-05-24 | 44.82 | 45.47 | 44.41 | 45 | -0.29% | 25,842 | 116,148,817 |
| 2024-05-23 | 45.39 | 45.74 | 44.8 | 45.13 | -0.4% | 21,295 | 96,206,883 |
| 2024-05-22 | 45.2 | 45.43 | 43.41 | 45.31 | +2.72% | 36,346 | 162,166,070 |
| 2024-05-21 | 46 | 46.76 | 44.01 | 44.11 | -4.94% | 36,659 | 164,221,260 |
| 2024-05-20 | 47.19 | 48.43 | 46.32 | 46.4 | -1.96% | 24,828 | 116,703,813 |
| 2024-05-17 | 45.49 | 47.48 | 44.9 | 47.33 | +4.87% | 34,634 | 161,980,579 |
| 2024-05-16 | 45 | 46.3 | 44.66 | 45.13 | +1.44% | 36,224 | 164,953,164 |
| 2024-05-15 | 44.43 | 45.43 | 43.7 | 44.49 | +0.57% | 27,968 | 124,288,524 |
| 2024-05-14 | 44.3 | 45.22 | 44.03 | 44.24 | +0.71% | 20,958 | 93,259,373 |
| 2024-05-13 | 46.45 | 46.45 | 43.42 | 43.93 | -5.53% | 35,585 | 158,652,513 |
| 2024-05-10 | 48.35 | 48.58 | 46.35 | 46.5 | -3.17% | 20,320 | 94,976,851 |
| 2024-05-09 | 47.11 | 48.47 | 47.08 | 48.02 | +1.57% | 16,331 | 78,098,348 |
| 2024-05-08 | 48.75 | 48.75 | 46.92 | 47.28 | -2.33% | 17,219 | 81,928,522 |
| 2024-05-07 | 49.6 | 50.2 | 48.1 | 48.41 | -2.58% | 21,634 | 106,137,913 |
| 2024-05-06 | 49.26 | 50.71 | 48.87 | 49.69 | +2.88% | 32,988 | 165,410,837 |
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：