股票概览
46.03
+0.04%
+0.02
46.32
开盘价
47.95
最高价
45.9
最低价
17,315
成交量
数据更新至: 2024-05-31
技术指标
46.85
MA5 (5日均线)
48.06
MA10 (10日均线)
49.20
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 | 46.32 | 47.95 | 45.9 | 46.03 | +0.04% | 17,315 | 80,946,143 |
| 2024-05-30 | 45.57 | 46.74 | 45.2 | 46.01 | +0.04% | 12,142 | 55,941,053 |
| 2024-05-29 | 46.6 | 48.19 | 45.81 | 45.99 | -2.46% | 14,973 | 70,064,908 |
| 2024-05-28 | 48.8 | 49.1 | 47.03 | 47.15 | -3.87% | 13,342 | 63,856,979 |
| 2024-05-27 | 47.28 | 49.43 | 47.11 | 49.05 | +4.79% | 18,910 | 91,924,036 |
| 2024-05-24 | 48 | 48.6 | 46.41 | 46.81 | -2.88% | 9,857 | 46,692,928 |
| 2024-05-23 | 49.51 | 49.95 | 47.09 | 48.2 | -2.59% | 19,021 | 91,755,320 |
| 2024-05-22 | 51.05 | 52.98 | 49.29 | 49.48 | -2.6% | 22,628 | 115,344,325 |
| 2024-05-21 | 51.01 | 51.51 | 50.4 | 50.8 | -0.61% | 9,556 | 48,626,002 |
| 2024-05-20 | 50.61 | 52.2 | 49.96 | 51.11 | -0.14% | 15,900 | 81,021,146 |
| 2024-05-17 | 52.01 | 52.88 | 50.88 | 51.18 | -2.16% | 13,959 | 72,118,969 |
| 2024-05-16 | 53.8 | 54.05 | 51.88 | 52.31 | -1.77% | 13,465 | 70,641,696 |
| 2024-05-15 | 53.6 | 54.1 | 52 | 53.25 | -0.56% | 21,097 | 112,204,440 |
| 2024-05-14 | 49.81 | 54.2 | 49.38 | 53.55 | +6.76% | 31,173 | 160,712,478 |
| 2024-05-13 | 48.48 | 50.47 | 47.05 | 50.16 | +3.89% | 21,324 | 105,481,470 |
| 2024-05-10 | 47.09 | 49 | 46.95 | 48.28 | +2.31% | 16,698 | 80,143,534 |
| 2024-05-09 | 47.41 | 48.24 | 46 | 47.19 | -0.72% | 14,804 | 69,807,231 |
| 2024-05-08 | 49.24 | 49.24 | 47.34 | 47.53 | -4.25% | 14,763 | 70,830,203 |
| 2024-05-07 | 50.51 | 50.8 | 48.6 | 49.64 | -1.25% | 15,486 | 76,476,160 |
| 2024-05-06 | 50.7 | 51.66 | 49.85 | 50.27 | +1.68% | 15,315 | 77,822,722 |
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：