股票概览
50.73
+1.1%
+0.55
50.12
开盘价
51.28
最高价
50.1
最低价
11,668
成交量
数据更新至: 2024-05-31
技术指标
49.72
MA5 (5日均线)
49.43
MA10 (10日均线)
49.90
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 | 50.12 | 51.28 | 50.1 | 50.73 | +1.1% | 11,668 | 59,299,037 |
| 2024-05-30 | 49.12 | 50.81 | 48.62 | 50.18 | +1.91% | 12,093 | 60,398,781 |
| 2024-05-29 | 49.3 | 50.3 | 49 | 49.24 | -0.63% | 8,052 | 40,050,694 |
| 2024-05-28 | 49.19 | 51.2 | 48.89 | 49.55 | +1.35% | 14,465 | 72,432,550 |
| 2024-05-27 | 47.72 | 48.93 | 46.83 | 48.89 | +2.45% | 7,906 | 37,835,250 |
| 2024-05-24 | 48.64 | 49.35 | 47.62 | 47.72 | -2.67% | 9,038 | 43,695,409 |
| 2024-05-23 | 50.04 | 50.04 | 48.82 | 49.03 | -2.21% | 7,994 | 39,453,947 |
| 2024-05-22 | 49 | 50.18 | 48.61 | 50.14 | +2.41% | 10,513 | 51,895,195 |
| 2024-05-21 | 49.63 | 49.9 | 48.91 | 48.96 | -1.77% | 7,497 | 36,904,973 |
| 2024-05-20 | 49.5 | 50.36 | 49.06 | 49.84 | +0.91% | 8,570 | 42,688,176 |
| 2024-05-17 | 48.51 | 49.47 | 48.03 | 49.39 | +1.81% | 8,354 | 40,716,384 |
| 2024-05-16 | 48.79 | 49.67 | 48.51 | 48.51 | -0.55% | 8,565 | 41,919,923 |
| 2024-05-15 | 48.96 | 49.88 | 48.78 | 48.78 | -1.43% | 7,596 | 37,360,500 |
| 2024-05-14 | 49.49 | 50.5 | 49.21 | 49.49 | +0.45% | 9,418 | 46,810,190 |
| 2024-05-13 | 50.5 | 50.5 | 49.2 | 49.27 | -3.51% | 13,363 | 66,298,852 |
| 2024-05-10 | 52.85 | 52.85 | 50.8 | 51.06 | -2.5% | 14,126 | 72,549,594 |
| 2024-05-09 | 50.01 | 52.47 | 50.01 | 52.37 | +3.48% | 15,313 | 79,496,614 |
| 2024-05-08 | 51.98 | 52.15 | 50.27 | 50.61 | -2.97% | 15,001 | 76,513,331 |
| 2024-05-07 | 52.1 | 52.49 | 51.21 | 52.16 | +0.12% | 10,881 | 56,629,280 |
| 2024-05-06 | 51.68 | 52.96 | 51.56 | 52.1 | +2.08% | 15,038 | 78,667,511 |
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：