股票概览
46.15
+3.04%
+1.36
45.1
开盘价
47.15
最高价
44.65
最低价
45,297
成交量
数据更新至: 2024-06-28
技术指标
45.75
MA5 (5日均线)
48.26
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 | 45.1 | 47.15 | 44.65 | 46.15 | +3.04% | 45,297 | 209,707,823 |
| 2024-06-27 | 45.96 | 46.6 | 44.63 | 44.79 | -2.78% | 35,669 | 163,033,519 |
| 2024-06-26 | 44.81 | 46.16 | 44.26 | 46.07 | +2.58% | 34,776 | 157,093,145 |
| 2024-06-25 | 47.35 | 47.5 | 44.5 | 44.91 | -4.08% | 44,291 | 201,872,399 |
| 2024-06-24 | 49.2 | 49.2 | 46.62 | 46.82 | -4.99% | 38,923 | 185,618,859 |
| 2024-06-21 | 48.84 | 49.77 | 48.5 | 49.28 | +0.92% | 28,648 | 140,941,548 |
| 2024-06-20 | 50.85 | 50.97 | 48.83 | 48.83 | -3.99% | 51,686 | 255,561,294 |
| 2024-06-19 | 52 | 52.08 | 50.8 | 50.86 | -2.38% | 34,911 | 178,773,283 |
| 2024-06-18 | 52.77 | 53.35 | 51.57 | 52.1 | -1.27% | 48,310 | 252,686,736 |
| 2024-06-17 | 51.7 | 53.44 | 51.7 | 52.77 | +0.76% | 43,450 | 228,441,456 |
| 2024-06-14 | 52 | 52.85 | 51.1 | 52.37 | -3.75% | 61,832 | 321,636,403 |
| 2024-06-13 | 53 | 55.38 | 52.7 | 54.41 | +2.52% | 68,727 | 372,662,689 |
| 2024-06-12 | 53.82 | 55.12 | 52.98 | 53.07 | -0.41% | 68,231 | 367,319,665 |
| 2024-06-11 | 50.58 | 53.67 | 49.72 | 53.29 | +5.38% | 69,715 | 362,180,189 |
| 2024-06-07 | 52.18 | 52.46 | 49.9 | 50.57 | -1.84% | 45,669 | 232,304,799 |
| 2024-06-06 | 52.57 | 53.2 | 51.2 | 51.52 | -2% | 44,209 | 229,180,723 |
| 2024-06-05 | 53.09 | 54.5 | 52.56 | 52.57 | -1.65% | 50,108 | 267,631,793 |
| 2024-06-04 | 52.99 | 54.87 | 52.5 | 53.45 | +1% | 82,316 | 441,459,748 |
| 2024-06-03 | 51.7 | 53.85 | 51.3 | 52.92 | +1.63% | 102,381 | 538,978,237 |
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：