股票概览
48.32
-0.98%
-0.48
48.41
开盘价
49.3
最高价
48.02
最低价
3,374
成交量
数据更新至: 2024-05-31
技术指标
48.11
MA5 (5日均线)
50.14
MA10 (10日均线)
50.05
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 | 48.41 | 49.3 | 48.02 | 48.32 | -0.98% | 3,374 | 16,397,374 |
| 2024-05-30 | 48.9 | 49.1 | 48 | 48.8 | +0.21% | 4,083 | 19,878,047 |
| 2024-05-29 | 47.16 | 49.86 | 47.16 | 48.7 | +3.13% | 7,178 | 34,935,494 |
| 2024-05-28 | 46.8 | 47.68 | 46.51 | 47.22 | -0.59% | 4,540 | 21,387,133 |
| 2024-05-27 | 47.2 | 49.5 | 46.4 | 47.5 | -3.32% | 10,292 | 48,587,761 |
| 2024-05-24 | 51.3 | 52.5 | 48.11 | 49.13 | -6.47% | 12,504 | 62,050,209 |
| 2024-05-23 | 54.05 | 54.48 | 52.01 | 52.53 | -2.81% | 7,114 | 37,855,682 |
| 2024-05-22 | 56.26 | 56.9 | 53.36 | 54.05 | -2.6% | 15,426 | 85,192,291 |
| 2024-05-21 | 49.66 | 55.5 | 49.6 | 55.49 | +11.76% | 22,406 | 119,103,459 |
| 2024-05-20 | 49.29 | 49.94 | 48.52 | 49.65 | +0.53% | 3,159 | 15,629,943 |
| 2024-05-17 | 50.99 | 50.99 | 48.5 | 49.39 | -0.36% | 3,108 | 15,269,852 |
| 2024-05-16 | 49.99 | 50.79 | 49.51 | 49.57 | -0.24% | 3,349 | 16,782,167 |
| 2024-05-15 | 50 | 50.63 | 49.53 | 49.69 | -0.5% | 2,199 | 10,983,450 |
| 2024-05-14 | 50 | 50.5 | 49.21 | 49.94 | +1.71% | 2,944 | 14,671,996 |
| 2024-05-13 | 49.5 | 49.67 | 48.5 | 49.1 | -0.26% | 3,457 | 16,932,076 |
| 2024-05-10 | 51.41 | 51.41 | 48.72 | 49.23 | -3.47% | 8,280 | 40,878,988 |
| 2024-05-09 | 49.9 | 51.96 | 49.9 | 51 | +2.2% | 6,637 | 34,108,097 |
| 2024-05-08 | 51.99 | 52.96 | 49.68 | 49.9 | -4.02% | 5,957 | 30,387,501 |
| 2024-05-07 | 49.71 | 52.7 | 49.27 | 51.99 | +4.4% | 8,123 | 41,726,048 |
| 2024-05-06 | 52.01 | 52.75 | 49.62 | 49.8 | -4.23% | 10,758 | 54,395,977 |
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：