股票概览
46.71
+0.24%
+0.11
46.71
开盘价
47.35
最高价
46.26
最低价
13,257
成交量
数据更新至: 2024-06-28
技术指标
47.17
MA5 (5日均线)
47.46
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 | 46.71 | 47.35 | 46.26 | 46.71 | +0.24% | 13,257 | 62,172,281 |
| 2024-06-27 | 47.97 | 48.06 | 46.38 | 46.6 | -3.48% | 19,468 | 91,321,058 |
| 2024-06-26 | 46.55 | 48.36 | 45.41 | 48.28 | +2.53% | 23,850 | 112,775,998 |
| 2024-06-25 | 47.4 | 47.98 | 46.52 | 47.09 | -0.17% | 16,468 | 77,860,647 |
| 2024-06-24 | 47.1 | 47.64 | 46.48 | 47.17 | -0.49% | 15,186 | 71,512,112 |
| 2024-06-21 | 47.38 | 47.82 | 46.75 | 47.4 | +1.04% | 14,142 | 66,840,660 |
| 2024-06-20 | 48.06 | 48.07 | 46.88 | 46.91 | -2.51% | 14,845 | 70,274,705 |
| 2024-06-19 | 48.89 | 48.9 | 48 | 48.12 | -1.57% | 17,531 | 84,703,114 |
| 2024-06-18 | 47.38 | 48.94 | 47.08 | 48.89 | +3.08% | 29,318 | 141,443,554 |
| 2024-06-17 | 47.24 | 47.69 | 46.75 | 47.43 | -0.34% | 19,902 | 93,970,029 |
| 2024-06-14 | 47.52 | 47.6 | 46.73 | 47.59 | -0.21% | 25,484 | 120,221,415 |
| 2024-06-13 | 48.98 | 49.17 | 47.55 | 47.69 | -2.81% | 27,045 | 129,973,517 |
| 2024-06-12 | 49.41 | 49.68 | 48.78 | 49.07 | -0.85% | 15,383 | 75,469,118 |
| 2024-06-11 | 48.89 | 49.55 | 48.38 | 49.49 | +0.69% | 17,314 | 84,931,358 |
| 2024-06-07 | 50.12 | 50.68 | 49.04 | 49.15 | -1.72% | 22,911 | 113,746,168 |
| 2024-06-06 | 50.3 | 51.47 | 49.73 | 50.01 | +0.24% | 28,788 | 145,143,106 |
| 2024-06-05 | 51.07 | 51.4 | 49.88 | 49.89 | -2.79% | 26,189 | 132,358,495 |
| 2024-06-04 | 50.77 | 51.82 | 50.4 | 51.32 | +0.12% | 26,219 | 134,155,717 |
| 2024-06-03 | 52 | 52.34 | 50.3 | 51.26 | -2.92% | 55,323 | 283,799,748 |
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：