股票概览
43.54
-0.68%
-0.3
43.6
开盘价
43.8
最高价
42.62
最低价
13,556
成交量
数据更新至: 2024-05-31
技术指标
43.77
MA5 (5日均线)
46.47
MA10 (10日均线)
46.06
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 | 43.6 | 43.8 | 42.62 | 43.54 | -0.68% | 13,556 | 58,725,772 |
| 2024-05-30 | 42.6 | 44.36 | 42 | 43.84 | +1.11% | 22,853 | 98,147,758 |
| 2024-05-29 | 44.1 | 44.9 | 43.1 | 43.36 | +0.21% | 20,608 | 90,643,960 |
| 2024-05-28 | 44.88 | 44.95 | 43.23 | 43.27 | -3.46% | 24,207 | 106,182,882 |
| 2024-05-27 | 47.61 | 47.99 | 43.5 | 44.82 | -6.43% | 39,626 | 178,736,432 |
| 2024-05-24 | 50.41 | 51.48 | 47.79 | 47.9 | -5.75% | 31,571 | 155,971,384 |
| 2024-05-23 | 51.22 | 54.85 | 50 | 50.82 | +1.64% | 42,996 | 224,454,474 |
| 2024-05-22 | 48.03 | 50.69 | 46.8 | 50 | +4.6% | 27,858 | 136,340,339 |
| 2024-05-21 | 48.76 | 50.3 | 47.17 | 47.8 | -3.22% | 23,649 | 114,299,109 |
| 2024-05-20 | 51.09 | 51.2 | 48.02 | 49.39 | -1.24% | 39,493 | 195,714,471 |
| 2024-05-17 | 44.37 | 52.5 | 43.71 | 50.01 | +13.66% | 40,136 | 193,647,223 |
| 2024-05-16 | 43.2 | 45 | 43.2 | 44 | +2.44% | 13,286 | 58,764,985 |
| 2024-05-15 | 43.96 | 44.21 | 42.83 | 42.95 | -2.3% | 9,950 | 43,257,388 |
| 2024-05-14 | 44.91 | 45.66 | 43.88 | 43.96 | -2.16% | 9,804 | 43,749,128 |
| 2024-05-13 | 43.42 | 46.12 | 42.3 | 44.93 | +2.25% | 20,026 | 89,797,800 |
| 2024-05-10 | 46.11 | 46.33 | 43.5 | 43.94 | -5.22% | 16,819 | 75,277,453 |
| 2024-05-09 | 46.69 | 47.48 | 45.61 | 46.36 | -0.64% | 13,442 | 62,460,878 |
| 2024-05-08 | 48.21 | 49.28 | 46.35 | 46.66 | -2.79% | 17,676 | 84,197,520 |
| 2024-05-07 | 45.7 | 49.51 | 45.7 | 48 | +5.03% | 21,109 | 101,710,157 |
| 2024-05-06 | 43.03 | 46.27 | 43.03 | 45.7 | +6.63% | 23,652 | 105,859,301 |
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：