股票概览
53.1
-0.34%
-0.18
53.28
开盘价
54.12
最高价
52.66
最低价
41,385
成交量
数据更新至: 2024-05-31
技术指标
52.52
MA5 (5日均线)
51.60
MA10 (10日均线)
51.71
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 | 53.28 | 54.12 | 52.66 | 53.1 | -0.34% | 41,385 | 220,842,220 |
| 2024-05-30 | 51.03 | 54.16 | 51.03 | 53.28 | +2.84% | 54,437 | 289,402,946 |
| 2024-05-29 | 51.22 | 53.27 | 50.93 | 51.81 | +0.1% | 42,359 | 221,641,656 |
| 2024-05-28 | 52.4 | 54.4 | 51.66 | 51.76 | -1.67% | 52,519 | 279,856,631 |
| 2024-05-27 | 50.01 | 52.89 | 48.4 | 52.64 | +4.67% | 43,978 | 223,288,773 |
| 2024-05-24 | 51.21 | 52.74 | 50.25 | 50.29 | -1.3% | 43,397 | 224,500,287 |
| 2024-05-23 | 51.27 | 52.58 | 50.8 | 50.95 | -0.62% | 35,659 | 184,435,254 |
| 2024-05-22 | 51.48 | 51.59 | 50.64 | 51.27 | -0.41% | 29,695 | 151,662,445 |
| 2024-05-21 | 48.96 | 52.83 | 48.88 | 51.48 | +4.13% | 68,988 | 354,187,354 |
| 2024-05-20 | 49.56 | 50.28 | 48.77 | 49.44 | -0.72% | 42,764 | 211,231,101 |
| 2024-05-17 | 49.8 | 50.28 | 48.51 | 49.8 | -0.38% | 21,680 | 106,773,690 |
| 2024-05-16 | 50.4 | 50.43 | 49.7 | 49.99 | +0.58% | 9,606 | 48,089,592 |
| 2024-05-15 | 50.08 | 51.3 | 49.7 | 49.7 | -1.91% | 10,654 | 53,495,501 |
| 2024-05-14 | 52.15 | 52.75 | 50.13 | 50.67 | -2.88% | 16,458 | 83,756,706 |
| 2024-05-13 | 50.85 | 53.5 | 49.41 | 52.17 | +1.91% | 29,344 | 152,918,109 |
| 2024-05-10 | 54.49 | 54.87 | 51.03 | 51.19 | -4.9% | 29,759 | 157,491,393 |
| 2024-05-09 | 52.89 | 53.99 | 52.5 | 53.83 | +2.77% | 21,686 | 115,957,321 |
| 2024-05-08 | 53.72 | 53.72 | 52.05 | 52.38 | -2.26% | 16,998 | 89,252,878 |
| 2024-05-07 | 54.84 | 54.84 | 52.93 | 53.59 | -2.35% | 23,357 | 125,495,056 |
| 2024-05-06 | 54.29 | 55.28 | 53.7 | 54.88 | +3.49% | 24,318 | 132,483,178 |
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：