股票概览
43.87
-2.05%
-0.92
44.42
开盘价
45.1
最高价
43.6
最低价
52,267
成交量
数据更新至: 2024-06-28
技术指标
45.74
MA5 (5日均线)
48.28
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 | 44.42 | 45.1 | 43.6 | 43.87 | -2.05% | 52,267 | 232,146,442 |
| 2024-06-27 | 46.23 | 46.27 | 44.79 | 44.79 | -3.8% | 46,044 | 209,422,227 |
| 2024-06-26 | 45.83 | 46.65 | 45.29 | 46.56 | +1.37% | 39,328 | 180,985,653 |
| 2024-06-25 | 47.45 | 48.02 | 45.9 | 45.93 | -3.39% | 60,847 | 284,268,315 |
| 2024-06-24 | 47.82 | 49.5 | 46 | 47.54 | -2.62% | 60,351 | 287,478,297 |
| 2024-06-21 | 50.23 | 50.49 | 48.63 | 48.82 | -2.87% | 56,511 | 278,649,742 |
| 2024-06-20 | 51.09 | 51.8 | 50.25 | 50.26 | -3.05% | 43,383 | 221,039,069 |
| 2024-06-19 | 51.38 | 52.95 | 50.88 | 51.84 | +0.9% | 58,750 | 305,409,239 |
| 2024-06-18 | 52 | 52.19 | 51.08 | 51.38 | -0.81% | 44,272 | 228,280,420 |
| 2024-06-17 | 50.04 | 51.85 | 49.65 | 51.8 | +2.27% | 57,934 | 294,933,575 |
| 2024-06-14 | 49.8 | 50.72 | 49.01 | 50.65 | +1.28% | 49,838 | 248,328,125 |
| 2024-06-13 | 50.72 | 50.84 | 49.85 | 50.01 | -1.28% | 34,071 | 170,854,291 |
| 2024-06-12 | 50.38 | 51.17 | 50.21 | 50.66 | +0.12% | 33,068 | 167,636,363 |
| 2024-06-11 | 50.02 | 50.8 | 49.23 | 50.6 | +0.46% | 38,743 | 194,083,150 |
| 2024-06-07 | 51.61 | 51.75 | 50 | 50.37 | -1.74% | 45,104 | 228,466,693 |
| 2024-06-06 | 52.5 | 52.8 | 51.21 | 51.26 | -2.49% | 46,849 | 242,319,327 |
| 2024-06-05 | 53.09 | 53.56 | 52.5 | 52.57 | -1.85% | 35,744 | 189,504,509 |
| 2024-06-04 | 52.54 | 53.6 | 52.21 | 53.56 | +1.98% | 47,226 | 250,323,787 |
| 2024-06-03 | 53.39 | 53.86 | 52.12 | 52.52 | -1.35% | 54,624 | 288,745,827 |
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：