股票概览
43.72
-0.3%
-0.13
44.41
开盘价
45.46
最高价
43.34
最低价
15,569
成交量
数据更新至: 2024-06-28
技术指标
44.15
MA5 (5日均线)
44.90
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 | 44.41 | 45.46 | 43.34 | 43.72 | -0.3% | 15,569 | 69,119,817 |
| 2024-06-27 | 44.19 | 44.8 | 43.51 | 43.85 | -1.68% | 12,815 | 56,360,916 |
| 2024-06-26 | 44.15 | 44.87 | 43.71 | 44.6 | +0.34% | 15,783 | 69,949,251 |
| 2024-06-25 | 44.14 | 45.43 | 43.68 | 44.45 | +0.68% | 14,013 | 62,579,516 |
| 2024-06-24 | 45.04 | 45.5 | 43.8 | 44.15 | -2.32% | 11,199 | 49,838,138 |
| 2024-06-21 | 45.44 | 46.37 | 44.52 | 45.2 | -2.38% | 16,546 | 75,055,237 |
| 2024-06-20 | 45.77 | 48 | 45.5 | 46.3 | +1.16% | 30,839 | 144,582,540 |
| 2024-06-19 | 45.14 | 46.2 | 44.22 | 45.77 | +1.49% | 18,616 | 84,228,362 |
| 2024-06-18 | 45.63 | 46.1 | 44.93 | 45.1 | -1.64% | 17,836 | 81,033,637 |
| 2024-06-17 | 46.02 | 46.61 | 45.76 | 45.85 | -1.27% | 10,762 | 49,713,288 |
| 2024-06-14 | 46.89 | 46.89 | 46.22 | 46.44 | -0.04% | 6,333 | 29,425,967 |
| 2024-06-13 | 46.94 | 46.94 | 46.25 | 46.46 | -0.56% | 6,945 | 32,301,777 |
| 2024-06-12 | 47.2 | 47.5 | 46.6 | 46.72 | -0.66% | 10,228 | 47,886,236 |
| 2024-06-11 | 46.9 | 47.37 | 46.22 | 47.03 | +0.17% | 9,182 | 42,943,523 |
| 2024-06-07 | 47.9 | 48.15 | 46.31 | 46.95 | -0.78% | 15,118 | 71,046,300 |
| 2024-06-06 | 47.39 | 48.33 | 47 | 47.32 | -0.55% | 11,877 | 56,622,186 |
| 2024-06-05 | 48.16 | 49.79 | 47.51 | 47.58 | -0.75% | 20,134 | 97,773,792 |
| 2024-06-04 | 46.17 | 48.2 | 45.67 | 47.94 | +3.99% | 21,890 | 103,832,562 |
| 2024-06-03 | 46.59 | 46.86 | 45.6 | 46.1 | -0.56% | 11,512 | 53,123,062 |
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：