股票概览
45.96
+0.13%
+0.06
45.9
开盘价
47.12
最高价
45.76
最低价
41,878
成交量
数据更新至: 2024-06-28
技术指标
46.67
MA5 (5日均线)
48.97
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 | 45.9 | 47.12 | 45.76 | 45.96 | +0.13% | 41,878 | 194,331,634 |
| 2024-06-27 | 46.56 | 46.98 | 45.5 | 45.9 | -2.49% | 38,175 | 176,725,759 |
| 2024-06-26 | 46.3 | 47.1 | 45.36 | 47.07 | +1.71% | 37,764 | 174,902,423 |
| 2024-06-25 | 48.16 | 48.4 | 45.89 | 46.28 | -3.9% | 53,778 | 251,079,789 |
| 2024-06-24 | 49.15 | 49.68 | 47.83 | 48.16 | -3.54% | 48,741 | 237,357,643 |
| 2024-06-21 | 49.98 | 51.08 | 49.48 | 49.93 | -0.3% | 42,627 | 213,382,117 |
| 2024-06-20 | 51.2 | 51.89 | 50.08 | 50.08 | -2.4% | 48,953 | 249,538,135 |
| 2024-06-19 | 52.66 | 53 | 51.1 | 51.31 | -3.3% | 55,296 | 285,885,750 |
| 2024-06-18 | 51.63 | 53.99 | 51.62 | 53.06 | +2.2% | 66,793 | 354,495,475 |
| 2024-06-17 | 50.71 | 52.68 | 50.6 | 51.92 | +1.29% | 55,494 | 288,264,930 |
| 2024-06-14 | 53.07 | 53.18 | 50.88 | 51.26 | -3.99% | 81,575 | 420,416,752 |
| 2024-06-13 | 53.4 | 54.5 | 53.12 | 53.39 | -0.56% | 73,496 | 395,185,263 |
| 2024-06-12 | 53 | 54 | 52.81 | 53.69 | -1.14% | 74,937 | 401,131,812 |
| 2024-06-11 | 49.38 | 55.88 | 48.9 | 54.31 | +9.28% | 120,634 | 639,350,790 |
| 2024-06-07 | 52.13 | 52.45 | 49.68 | 49.7 | -4.9% | 76,405 | 386,326,078 |
| 2024-06-06 | 51.93 | 53.35 | 51.5 | 52.26 | -0.04% | 74,019 | 388,177,377 |
| 2024-06-05 | 51.73 | 53.61 | 51.27 | 52.28 | +0.06% | 77,510 | 405,534,067 |
| 2024-06-04 | 50.58 | 52.43 | 49.7 | 52.25 | +2.23% | 84,766 | 435,762,552 |
| 2024-06-03 | 50.29 | 51.18 | 49.95 | 51.11 | +0.61% | 57,341 | 290,104,371 |
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：