股票概览
47.9
+0.95%
+0.45
47.67
开盘价
48
最高价
47.42
最低价
130,912
成交量
数据更新至: 2024-06-28
技术指标
46.89
MA5 (5日均线)
46.32
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 | 47.67 | 48 | 47.42 | 47.9 | +0.95% | 130,912 | 625,825,439 |
| 2024-06-27 | 47.64 | 48 | 47.19 | 47.45 | -0.19% | 125,508 | 596,903,381 |
| 2024-06-26 | 46.13 | 47.75 | 45.91 | 47.54 | +3.06% | 169,148 | 793,102,905 |
| 2024-06-25 | 45.38 | 46.45 | 45.1 | 46.13 | +1.5% | 133,363 | 613,386,785 |
| 2024-06-24 | 45.17 | 45.85 | 45.11 | 45.45 | +0.62% | 91,389 | 416,834,168 |
| 2024-06-21 | 45.2 | 45.41 | 44.6 | 45.17 | -0.46% | 100,470 | 452,185,342 |
| 2024-06-20 | 45.46 | 45.97 | 45.16 | 45.38 | -0.37% | 93,641 | 426,962,620 |
| 2024-06-19 | 46.4 | 46.53 | 45.3 | 45.55 | -1.87% | 112,492 | 513,686,440 |
| 2024-06-18 | 46.17 | 46.43 | 45.8 | 46.42 | +0.43% | 73,650 | 340,065,354 |
| 2024-06-17 | 46.65 | 46.85 | 45.88 | 46.22 | -1.03% | 100,250 | 463,939,194 |
| 2024-06-14 | 46.9 | 46.9 | 45.85 | 46.7 | -0.51% | 111,276 | 517,049,028 |
| 2024-06-13 | 46.77 | 47.5 | 46.74 | 46.94 | -0.04% | 85,592 | 402,687,279 |
| 2024-06-12 | 47.75 | 47.77 | 46.47 | 46.96 | -1.7% | 106,253 | 498,160,927 |
| 2024-06-11 | 47.23 | 48 | 47.13 | 47.77 | +0.67% | 107,255 | 512,484,136 |
| 2024-06-07 | 47.89 | 47.96 | 46.92 | 47.45 | -0.52% | 135,046 | 639,689,323 |
| 2024-06-06 | 46.9 | 48.64 | 46.62 | 47.7 | +1.71% | 183,126 | 876,404,571 |
| 2024-06-05 | 46.23 | 47.3 | 46.13 | 46.9 | +1.52% | 144,617 | 677,645,341 |
| 2024-06-04 | 46.3 | 46.45 | 45.86 | 46.2 | +0.02% | 111,286 | 513,509,035 |
| 2024-06-03 | 46.12 | 46.49 | 45.71 | 46.19 | -0.11% | 92,509 | 426,707,651 |
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：