股票概览
43.22
-3.09%
-1.38
44.56
开盘价
44.79
最高价
43.03
最低价
26,250
成交量
数据更新至: 2024-06-28
技术指标
43.93
MA5 (5日均线)
45.14
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 | 44.56 | 44.79 | 43.03 | 43.22 | -3.09% | 26,250 | 114,884,616 |
| 2024-06-27 | 45.01 | 45.6 | 44.55 | 44.6 | -1.37% | 20,801 | 93,618,384 |
| 2024-06-26 | 42.6 | 45.63 | 42.4 | 45.22 | +5.02% | 32,264 | 143,829,132 |
| 2024-06-25 | 43.55 | 44 | 42.61 | 43.06 | -1.13% | 19,838 | 85,577,763 |
| 2024-06-24 | 45.21 | 45.45 | 43.46 | 43.55 | -2.29% | 22,993 | 101,173,357 |
| 2024-06-21 | 44.72 | 45 | 44.02 | 44.57 | -0.51% | 15,942 | 71,071,777 |
| 2024-06-20 | 45.9 | 45.97 | 44.7 | 44.8 | -2.46% | 27,509 | 123,805,718 |
| 2024-06-19 | 46.3 | 47 | 45.82 | 45.93 | -3.71% | 27,751 | 128,436,932 |
| 2024-06-18 | 48.65 | 48.65 | 46.81 | 47.7 | -2.15% | 30,613 | 145,225,231 |
| 2024-06-17 | 47.69 | 50.77 | 47.47 | 48.75 | +2.27% | 58,339 | 287,881,289 |
| 2024-06-14 | 48.26 | 49.98 | 47.67 | 47.67 | -1.55% | 40,906 | 199,659,650 |
| 2024-06-13 | 48.93 | 50.01 | 48.42 | 48.42 | -1.55% | 24,532 | 120,585,127 |
| 2024-06-12 | 48.22 | 49.77 | 47.77 | 49.18 | +1.11% | 34,532 | 168,380,338 |
| 2024-06-11 | 46.7 | 49.05 | 46.11 | 48.64 | +2.83% | 41,465 | 198,346,583 |
| 2024-06-07 | 47.3 | 47.5 | 45.7 | 47.3 | 0% | 40,185 | 187,138,583 |
| 2024-06-06 | 47.22 | 48.28 | 47 | 47.3 | +0.64% | 44,700 | 212,924,292 |
| 2024-06-05 | 47.34 | 49.18 | 46.9 | 47 | +5% | 81,819 | 393,949,531 |
| 2024-06-04 | 44.6 | 44.98 | 43.4 | 44.76 | +0.36% | 35,390 | 156,991,989 |
| 2024-06-03 | 41.97 | 44.88 | 41.7 | 44.6 | +6.29% | 55,609 | 244,714,137 |
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：