股票概览
45.59
+1.33%
+0.6
44.9
开盘价
46.66
最高价
44.59
最低价
138,316
成交量
数据更新至: 2024-06-28
技术指标
45.91
MA5 (5日均线)
49.68
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 | 44.9 | 46.66 | 44.59 | 45.59 | +1.33% | 138,316 | 634,739,512 |
| 2024-06-27 | 45.97 | 46.51 | 44.99 | 44.99 | -3.23% | 139,387 | 637,168,545 |
| 2024-06-26 | 45.5 | 46.78 | 44.8 | 46.49 | +2.74% | 169,050 | 775,177,108 |
| 2024-06-25 | 47.38 | 47.58 | 44.91 | 45.25 | -4.15% | 170,398 | 783,417,733 |
| 2024-06-24 | 48.92 | 49.29 | 47 | 47.21 | -4.7% | 175,099 | 839,834,335 |
| 2024-06-21 | 50 | 50.18 | 48.37 | 49.54 | -1.3% | 228,494 | 1,124,903,601 |
| 2024-06-20 | 54.19 | 54.38 | 50.18 | 50.19 | -7.09% | 280,739 | 1,449,694,698 |
| 2024-06-19 | 57.5 | 57.5 | 53.83 | 54.02 | -6.05% | 294,977 | 1,638,278,411 |
| 2024-06-18 | 55.83 | 57.88 | 55.76 | 57.5 | +2.68% | 287,464 | 1,634,192,402 |
| 2024-06-17 | 54.15 | 56.36 | 54.15 | 56 | +4.46% | 275,092 | 1,526,333,844 |
| 2024-06-14 | 53.64 | 54.15 | 52.65 | 53.61 | -0.92% | 181,136 | 967,567,707 |
| 2024-06-13 | 54.7 | 56.42 | 54.08 | 54.11 | -0.15% | 255,174 | 1,406,206,022 |
| 2024-06-12 | 55.3 | 56.5 | 54.11 | 54.19 | +0.48% | 256,033 | 1,417,153,016 |
| 2024-06-11 | 53.47 | 54.32 | 52.43 | 53.93 | +0.6% | 175,759 | 941,845,769 |
| 2024-06-07 | 56 | 56.28 | 52.77 | 53.61 | -5.12% | 288,649 | 1,567,811,150 |
| 2024-06-06 | 55.8 | 58.49 | 54.49 | 56.5 | +0.52% | 343,455 | 1,931,248,461 |
| 2024-06-05 | 57.39 | 58.87 | 56.02 | 56.21 | -0.9% | 289,662 | 1,653,714,697 |
| 2024-06-04 | 58 | 58.87 | 55.55 | 56.72 | -2.71% | 355,936 | 2,031,870,556 |
| 2024-06-03 | 56.4 | 59.65 | 55.06 | 58.3 | +3.2% | 474,289 | 2,713,790,732 |
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：