股票概览
52.83
+0.84%
+0.44
52
开盘价
53.99
最高价
51.98
最低价
4,162
成交量
数据更新至: 2024-05-31
技术指标
53.69
MA5 (5日均线)
55.41
MA10 (10日均线)
53.55
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 | 52 | 53.99 | 51.98 | 52.83 | +0.84% | 4,162 | 22,120,366 |
| 2024-05-30 | 53.8 | 53.8 | 51.93 | 52.39 | -2.86% | 7,070 | 37,133,338 |
| 2024-05-29 | 54.66 | 56.18 | 53.62 | 53.93 | -1.41% | 4,828 | 26,379,951 |
| 2024-05-28 | 54.08 | 55.5 | 53.88 | 54.7 | +0.16% | 4,377 | 23,983,553 |
| 2024-05-27 | 56.23 | 56.95 | 53.72 | 54.61 | -3.35% | 6,868 | 37,598,122 |
| 2024-05-24 | 57.2 | 57.99 | 56.09 | 56.5 | -2.42% | 6,723 | 38,285,423 |
| 2024-05-23 | 59.21 | 59.37 | 56.62 | 57.9 | -2.2% | 11,921 | 68,889,891 |
| 2024-05-22 | 57.8 | 59.77 | 56.94 | 59.2 | +2.4% | 20,972 | 122,811,840 |
| 2024-05-21 | 53.5 | 58.98 | 53.49 | 57.81 | +6.7% | 20,867 | 119,133,905 |
| 2024-05-20 | 53 | 55.44 | 53 | 54.18 | +1.21% | 9,572 | 52,000,126 |
| 2024-05-17 | 48.99 | 54.18 | 48.96 | 53.53 | +9.09% | 14,211 | 73,573,995 |
| 2024-05-16 | 49.29 | 50.33 | 48.9 | 49.07 | -1.07% | 4,114 | 20,315,840 |
| 2024-05-15 | 49 | 50.88 | 48.88 | 49.6 | +0.49% | 7,471 | 37,099,897 |
| 2024-05-14 | 51.64 | 51.85 | 49.23 | 49.36 | -2.99% | 6,115 | 30,689,609 |
| 2024-05-13 | 52.99 | 53.5 | 50.7 | 50.88 | -4.34% | 11,451 | 59,258,491 |
| 2024-05-10 | 56.39 | 56.39 | 52.36 | 53.19 | -2.85% | 7,759 | 41,683,070 |
| 2024-05-09 | 53.49 | 55.19 | 53.25 | 54.75 | +2.07% | 7,107 | 38,745,303 |
| 2024-05-08 | 54.5 | 55.3 | 50.68 | 53.64 | +2.5% | 17,585 | 94,431,232 |
| 2024-05-07 | 50.45 | 52.79 | 49.99 | 52.33 | +3.28% | 8,396 | 43,591,034 |
| 2024-05-06 | 49.88 | 51.51 | 49 | 50.67 | +4.09% | 8,468 | 42,644,038 |
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：