股票概览
46.73
+2.66%
+1.21
45.35
开盘价
47.48
最高价
45.18
最低价
51,894
成交量
数据更新至: 2024-06-28
技术指标
46.19
MA5 (5日均线)
48.09
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 | 45.35 | 47.48 | 45.18 | 46.73 | +2.66% | 51,894 | 241,916,216 |
| 2024-06-27 | 45.91 | 46.39 | 45.49 | 45.52 | -1.79% | 35,589 | 163,271,497 |
| 2024-06-26 | 46 | 46.58 | 44.76 | 46.35 | +1.49% | 56,910 | 258,886,771 |
| 2024-06-25 | 46.93 | 47.27 | 45.4 | 45.67 | -2.21% | 59,097 | 272,331,703 |
| 2024-06-24 | 50 | 50.32 | 46.64 | 46.7 | -6.71% | 75,113 | 359,764,948 |
| 2024-06-21 | 48.5 | 50.76 | 48.5 | 50.06 | +2.2% | 47,572 | 236,298,113 |
| 2024-06-20 | 49.95 | 50.3 | 48.89 | 48.98 | -1.9% | 41,041 | 202,598,937 |
| 2024-06-19 | 51.03 | 51.28 | 49.85 | 49.93 | -1.91% | 41,539 | 208,727,646 |
| 2024-06-18 | 49.8 | 51.28 | 49.63 | 50.9 | +1.76% | 52,778 | 267,596,566 |
| 2024-06-17 | 49.58 | 50.78 | 49.13 | 50.02 | +1.87% | 68,292 | 340,497,304 |
| 2024-06-14 | 48.04 | 49.59 | 47.2 | 49.1 | +2.7% | 56,652 | 276,000,370 |
| 2024-06-13 | 47.19 | 48.6 | 47.19 | 47.81 | +1.36% | 45,256 | 217,209,151 |
| 2024-06-12 | 46.88 | 47.9 | 46.85 | 47.17 | +0.36% | 33,734 | 160,109,294 |
| 2024-06-11 | 46.19 | 47.1 | 45.5 | 47 | +1.1% | 35,893 | 166,796,180 |
| 2024-06-07 | 47.76 | 47.88 | 45.56 | 46.49 | -2.27% | 56,995 | 264,447,751 |
| 2024-06-06 | 48.45 | 48.45 | 46.6 | 47.57 | -1.67% | 69,320 | 329,664,049 |
| 2024-06-05 | 47.7 | 48.68 | 47.4 | 48.38 | +2% | 71,101 | 342,421,746 |
| 2024-06-04 | 46.7 | 47.52 | 46.2 | 47.43 | +1.17% | 50,687 | 238,399,313 |
| 2024-06-03 | 46.55 | 47.8 | 46.36 | 46.88 | +0.54% | 61,101 | 287,726,347 |
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：