股票概览
48.32
-2.34%
-1.16
50.05
开盘价
50.05
最高价
48.1
最低价
25,247
成交量
数据更新至: 2024-06-28
技术指标
47.90
MA5 (5日均线)
48.65
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 | 50.05 | 50.05 | 48.1 | 48.32 | -2.34% | 25,247 | 123,534,108 |
| 2024-06-27 | 48.71 | 50.48 | 48.3 | 49.48 | +1.58% | 44,312 | 220,317,758 |
| 2024-06-26 | 46.41 | 48.8 | 46.1 | 48.71 | +4.91% | 30,321 | 144,203,364 |
| 2024-06-25 | 46.65 | 47.2 | 46.06 | 46.43 | -0.3% | 21,943 | 102,436,116 |
| 2024-06-24 | 47.4 | 47.5 | 46.42 | 46.57 | -2.96% | 25,236 | 118,386,765 |
| 2024-06-21 | 48.3 | 48.66 | 47.5 | 47.99 | -0.81% | 29,431 | 141,249,056 |
| 2024-06-20 | 49.11 | 49.87 | 48.37 | 48.38 | -1.49% | 24,192 | 118,387,908 |
| 2024-06-19 | 50.91 | 50.95 | 49.1 | 49.11 | -3.52% | 31,573 | 157,201,011 |
| 2024-06-18 | 50.73 | 51.1 | 50.46 | 50.9 | +0.49% | 18,700 | 95,020,386 |
| 2024-06-17 | 51 | 51.18 | 50.57 | 50.65 | -1.46% | 20,482 | 103,991,786 |
| 2024-06-14 | 52.09 | 52.45 | 51 | 51.4 | -1.65% | 25,030 | 129,007,164 |
| 2024-06-13 | 52.42 | 52.76 | 51.8 | 52.26 | -0.5% | 17,867 | 93,250,628 |
| 2024-06-12 | 52.4 | 52.88 | 52.03 | 52.52 | +0.4% | 18,179 | 95,389,477 |
| 2024-06-11 | 51.59 | 52.45 | 50.37 | 52.31 | +0.19% | 20,594 | 106,341,427 |
| 2024-06-07 | 53.05 | 53.35 | 52.01 | 52.21 | -1.32% | 22,689 | 119,389,476 |
| 2024-06-06 | 53.92 | 54.37 | 52.5 | 52.91 | -1.49% | 23,427 | 124,302,760 |
| 2024-06-05 | 53.6 | 54.42 | 53.33 | 53.71 | +0.15% | 26,455 | 142,946,655 |
| 2024-06-04 | 52.79 | 53.87 | 52.59 | 53.63 | +1.4% | 26,984 | 144,040,768 |
| 2024-06-03 | 53.4 | 53.4 | 52.15 | 52.89 | -0.96% | 26,250 | 138,335,990 |
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：