股票概览
45.19
-1.53%
-0.7
45.89
开盘价
46.01
最高价
45.16
最低价
3,208
成交量
数据更新至: 2024-05-31
技术指标
44.54
MA5 (5日均线)
44.66
MA10 (10日均线)
45.36
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 | 45.89 | 46.01 | 45.16 | 45.19 | -1.53% | 3,208 | 14,570,294 |
| 2024-05-30 | 44.2 | 46.25 | 44.2 | 45.89 | +4.18% | 7,951 | 36,232,522 |
| 2024-05-29 | 43.38 | 44.12 | 43.25 | 44.05 | +1.54% | 3,274 | 14,356,566 |
| 2024-05-28 | 44.09 | 44.3 | 43.22 | 43.38 | -1.81% | 2,396 | 10,440,093 |
| 2024-05-27 | 43.41 | 44.25 | 43 | 44.18 | +1.94% | 3,097 | 13,495,248 |
| 2024-05-24 | 44.18 | 44.36 | 43.34 | 43.34 | -1.9% | 3,131 | 13,672,716 |
| 2024-05-23 | 45.22 | 45.54 | 44.18 | 44.18 | -3.54% | 5,214 | 23,345,296 |
| 2024-05-22 | 45.16 | 46.03 | 45.04 | 45.8 | +2.14% | 4,496 | 20,530,450 |
| 2024-05-21 | 45.52 | 45.65 | 44.78 | 44.84 | -2.05% | 3,620 | 16,363,752 |
| 2024-05-20 | 45.17 | 46.6 | 45 | 45.78 | +1.6% | 4,122 | 18,911,358 |
| 2024-05-17 | 44.52 | 45.24 | 44.24 | 45.06 | +1.58% | 3,803 | 17,020,099 |
| 2024-05-16 | 44.68 | 45.07 | 44.21 | 44.36 | -0.36% | 3,832 | 17,114,751 |
| 2024-05-15 | 45.41 | 45.69 | 44.44 | 44.52 | -2.11% | 3,253 | 14,605,724 |
| 2024-05-14 | 44.91 | 46.1 | 44.9 | 45.48 | +0.86% | 3,386 | 15,436,709 |
| 2024-05-13 | 46.77 | 46.77 | 44.8 | 45.09 | -3.8% | 6,813 | 31,034,052 |
| 2024-05-10 | 48.53 | 48.53 | 46.75 | 46.87 | -3.42% | 7,172 | 34,007,230 |
| 2024-05-09 | 47.35 | 49 | 47.34 | 48.53 | +2.41% | 7,528 | 36,435,750 |
| 2024-05-08 | 46.76 | 47.49 | 46.13 | 47.39 | +1.43% | 8,363 | 39,339,647 |
| 2024-05-07 | 46.64 | 47.32 | 46.16 | 46.72 | +0.24% | 7,414 | 34,637,718 |
| 2024-05-06 | 46.46 | 47.19 | 46.18 | 46.61 | +1.57% | 7,246 | 33,792,156 |
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：