股票概览
49.51
+0.45%
+0.22
48.85
开盘价
50.24
最高价
48.85
最低价
5,868
成交量
数据更新至: 2024-05-31
技术指标
49.13
MA5 (5日均线)
50.29
MA10 (10日均线)
52.74
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 | 48.85 | 50.24 | 48.85 | 49.51 | +0.45% | 5,868 | 29,172,137 |
| 2024-05-30 | 48.25 | 49.77 | 48.25 | 49.29 | +0.96% | 7,798 | 38,383,242 |
| 2024-05-29 | 49.13 | 49.39 | 48.42 | 48.82 | -0.63% | 8,106 | 39,626,021 |
| 2024-05-28 | 48.64 | 49.32 | 48.12 | 49.13 | +0.45% | 7,632 | 37,241,281 |
| 2024-05-27 | 49.96 | 49.96 | 47.45 | 48.91 | -3.38% | 22,102 | 106,480,955 |
| 2024-05-24 | 50.26 | 51.13 | 50.04 | 50.62 | -0.16% | 8,903 | 44,955,339 |
| 2024-05-23 | 52.1 | 52.6 | 50.5 | 50.7 | -2.71% | 12,131 | 62,147,044 |
| 2024-05-22 | 51.92 | 52.12 | 51.4 | 52.11 | +0.66% | 7,935 | 41,127,399 |
| 2024-05-21 | 52 | 52.01 | 50.91 | 51.77 | -0.54% | 11,579 | 59,523,646 |
| 2024-05-20 | 51.96 | 52.22 | 51.21 | 52.05 | +0.23% | 13,075 | 67,548,876 |
| 2024-05-17 | 52.3 | 52.63 | 50.65 | 51.93 | -1.55% | 19,727 | 101,641,036 |
| 2024-05-16 | 52.45 | 53.34 | 51.7 | 52.75 | -0.11% | 10,598 | 55,951,125 |
| 2024-05-15 | 51.99 | 53.23 | 51.42 | 52.81 | +1.79% | 16,565 | 86,891,813 |
| 2024-05-14 | 52.98 | 53.2 | 51.16 | 51.88 | -2.44% | 21,758 | 113,611,674 |
| 2024-05-13 | 56.5 | 57.57 | 53.1 | 53.18 | -4.78% | 20,519 | 112,683,559 |
| 2024-05-10 | 58.61 | 58.7 | 55.83 | 55.85 | -4.45% | 16,417 | 93,230,725 |
| 2024-05-09 | 57.5 | 58.85 | 57.37 | 58.45 | +1.26% | 15,688 | 91,443,503 |
| 2024-05-08 | 58.03 | 59.38 | 57.01 | 57.72 | -1.05% | 13,736 | 79,819,018 |
| 2024-05-07 | 59.4 | 59.4 | 58 | 58.33 | -1.03% | 14,237 | 83,030,956 |
| 2024-05-06 | 56.69 | 59.36 | 56.69 | 58.94 | +4.6% | 20,826 | 121,896,905 |
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：