股票概览
46.4
-0.73%
-0.34
46.75
开盘价
47.96
最高价
46.05
最低价
4,626
成交量
数据更新至: 2024-06-28
技术指标
47.35
MA5 (5日均线)
49.78
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 | 46.75 | 47.96 | 46.05 | 46.4 | -0.73% | 4,626 | 21,752,270 |
| 2024-06-27 | 47.82 | 47.83 | 46.64 | 46.74 | -2.07% | 4,240 | 19,989,222 |
| 2024-06-26 | 47.49 | 48.02 | 47.18 | 47.73 | +0.27% | 4,837 | 23,028,666 |
| 2024-06-25 | 48.32 | 49.35 | 47.3 | 47.6 | -1.45% | 5,010 | 24,056,581 |
| 2024-06-24 | 50.01 | 50.71 | 48.1 | 48.3 | -5.11% | 5,761 | 28,177,893 |
| 2024-06-21 | 50.63 | 51 | 50.02 | 50.9 | -0.51% | 3,881 | 19,620,706 |
| 2024-06-20 | 52.77 | 53.03 | 51 | 51.16 | -3.54% | 3,519 | 18,238,470 |
| 2024-06-19 | 52.57 | 53.25 | 51.54 | 53.04 | +0.87% | 4,951 | 25,963,880 |
| 2024-06-18 | 53.28 | 53.57 | 52.33 | 52.58 | -1.35% | 3,103 | 16,383,647 |
| 2024-06-17 | 52.28 | 53.45 | 51.82 | 53.3 | +1.97% | 3,941 | 20,836,299 |
| 2024-06-14 | 51.7 | 52.38 | 51.18 | 52.27 | +1.1% | 3,256 | 16,914,627 |
| 2024-06-13 | 52 | 52.88 | 51.51 | 51.7 | -0.84% | 5,157 | 26,830,262 |
| 2024-06-12 | 52.93 | 53.68 | 52 | 52.14 | -2.14% | 5,909 | 31,059,358 |
| 2024-06-11 | 53.59 | 53.59 | 50.81 | 53.28 | -35.65% | 10,264 | 54,120,587 |
| 2024-06-07 | 79.08 | 83.15 | 79.08 | 82.8 | +3.93% | 5,914 | 48,261,454 |
| 2024-06-06 | 81 | 81.68 | 79 | 79.67 | -1.64% | 5,980 | 47,955,837 |
| 2024-06-05 | 82.4 | 82.4 | 80.72 | 81 | -1.81% | 4,094 | 33,266,297 |
| 2024-06-04 | 82.02 | 82.49 | 79.71 | 82.49 | +0.49% | 7,104 | 57,428,008 |
| 2024-06-03 | 83.96 | 84 | 81.17 | 82.09 | -0.28% | 6,055 | 49,896,827 |
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：