股票概览
47
+0.84%
+0.39
46.33
开盘价
47.58
最高价
46.32
最低价
9,459
成交量
数据更新至: 2024-05-31
技术指标
46.60
MA5 (5日均线)
46.93
MA10 (10日均线)
48.85
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 | 46.33 | 47.58 | 46.32 | 47 | +0.84% | 9,459 | 44,427,476 |
| 2024-05-30 | 46.3 | 47.13 | 45.2 | 46.61 | +1.41% | 9,843 | 45,656,481 |
| 2024-05-29 | 46.97 | 47.4 | 45.6 | 45.96 | -2.32% | 8,500 | 39,474,216 |
| 2024-05-28 | 46 | 48.57 | 45.63 | 47.05 | +1.42% | 15,459 | 73,586,482 |
| 2024-05-27 | 45.6 | 46.56 | 43.74 | 46.39 | +1.78% | 16,954 | 76,184,318 |
| 2024-05-24 | 47.64 | 47.64 | 45 | 45.58 | -3.53% | 12,077 | 55,574,075 |
| 2024-05-23 | 47.96 | 48.03 | 46.85 | 47.25 | -1.4% | 7,739 | 36,731,321 |
| 2024-05-22 | 47.19 | 48.38 | 46.8 | 47.92 | +1.38% | 9,571 | 45,580,938 |
| 2024-05-21 | 48.32 | 48.57 | 47.25 | 47.27 | -2.13% | 9,161 | 43,620,594 |
| 2024-05-20 | 47.62 | 48.83 | 47.14 | 48.3 | +1.39% | 11,325 | 54,615,574 |
| 2024-05-17 | 46.33 | 47.66 | 45.6 | 47.64 | +2.78% | 11,995 | 56,237,575 |
| 2024-05-16 | 47.29 | 47.35 | 46.1 | 46.35 | -0.45% | 12,742 | 59,517,974 |
| 2024-05-15 | 46.05 | 47.9 | 45.15 | 46.56 | +0.28% | 18,132 | 84,764,060 |
| 2024-05-14 | 47.41 | 48.08 | 46 | 46.43 | -1% | 30,815 | 144,842,708 |
| 2024-05-13 | 54.1 | 55.2 | 46.7 | 46.9 | -14.26% | 54,911 | 272,327,101 |
| 2024-05-10 | 57.77 | 58.54 | 54.66 | 54.7 | -4.5% | 33,553 | 190,898,647 |
| 2024-05-09 | 54.66 | 57.28 | 53.91 | 57.28 | +3.86% | 31,710 | 176,068,479 |
| 2024-05-08 | 53.99 | 56.71 | 53.15 | 55.15 | +2.64% | 34,347 | 188,622,464 |
| 2024-05-07 | 52.53 | 55.28 | 52.41 | 53.73 | +1.7% | 16,629 | 89,845,791 |
| 2024-05-06 | 54.14 | 54.75 | 52.3 | 52.83 | -0.66% | 15,925 | 85,186,153 |
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：