股票概览
44.37
+5.14%
+2.17
41.9
开盘价
46.42
最高价
41.6
最低价
414,272
成交量
数据更新至: 2024-06-28
技术指标
43.57
MA5 (5日均线)
43.60
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 41.9 | 46.42 | 41.6 | 44.37 | +5.14% | 414,272 | 1,865,238,511 |
| 2024-06-27 | 43.2 | 44.35 | 42.19 | 42.2 | -3.76% | 213,037 | 917,059,474 |
| 2024-06-26 | 42.71 | 44.5 | 41.74 | 43.85 | +3.27% | 302,229 | 1,312,652,823 |
| 2024-06-25 | 44.89 | 45.39 | 42.02 | 42.46 | -5.62% | 294,195 | 1,272,730,573 |
| 2024-06-24 | 46 | 47.24 | 44.86 | 44.99 | -0.99% | 443,712 | 2,045,378,235 |
| 2024-06-21 | 41.3 | 45.44 | 40.79 | 45.44 | +10% | 335,092 | 1,455,490,478 |
| 2024-06-20 | 43.19 | 43.22 | 41.11 | 41.31 | -4.66% | 209,714 | 878,094,599 |
| 2024-06-19 | 44.03 | 45.15 | 43.17 | 43.33 | -1.72% | 191,271 | 841,487,608 |
| 2024-06-18 | 43.95 | 44.76 | 43.1 | 44.09 | +0.3% | 235,906 | 1,039,408,741 |
| 2024-06-17 | 44.88 | 45.41 | 42.8 | 43.96 | -4.91% | 284,573 | 1,252,903,542 |
| 2024-06-14 | 45 | 46.8 | 44.11 | 46.23 | +1.43% | 262,649 | 1,197,514,882 |
| 2024-06-13 | 45 | 47.35 | 45 | 45.58 | +0.84% | 279,315 | 1,284,013,808 |
| 2024-06-12 | 44.38 | 45.77 | 44.38 | 45.2 | +1.14% | 173,925 | 787,220,454 |
| 2024-06-11 | 43.5 | 44.96 | 42.6 | 44.69 | +1.2% | 187,999 | 826,040,308 |
| 2024-06-07 | 44.71 | 45.39 | 43.3 | 44.16 | -1.87% | 214,690 | 949,191,587 |
| 2024-06-06 | 45.49 | 46.46 | 44.1 | 45 | +0.27% | 257,395 | 1,168,362,347 |
| 2024-06-05 | 46.15 | 46.48 | 44.86 | 44.88 | -2.94% | 164,883 | 749,469,923 |
| 2024-06-04 | 46.95 | 47.09 | 45.35 | 46.24 | -2.03% | 217,646 | 1,000,757,358 |
| 2024-06-03 | 46.64 | 48.18 | 46.37 | 47.2 | +0.62% | 257,698 | 1,217,519,894 |
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：