股票概览
46.2
-2.63%
-1.25
47.45
开盘价
47.93
最高价
46.01
最低价
54,248
成交量
数据更新至: 2024-06-28
技术指标
47.73
MA5 (5日均线)
47.94
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 | 47.45 | 47.93 | 46.01 | 46.2 | -2.63% | 54,248 | 253,489,120 |
| 2024-06-27 | 48.59 | 48.59 | 47.05 | 47.45 | -2.25% | 47,562 | 226,275,574 |
| 2024-06-26 | 47.35 | 48.7 | 47.35 | 48.54 | +0.73% | 41,402 | 200,150,235 |
| 2024-06-25 | 48.2 | 49.22 | 47.67 | 48.19 | -0.17% | 55,661 | 270,012,814 |
| 2024-06-24 | 47.03 | 49.08 | 46.9 | 48.27 | +1.28% | 77,401 | 373,188,363 |
| 2024-06-21 | 47.56 | 47.9 | 47 | 47.66 | +0.23% | 36,379 | 172,629,049 |
| 2024-06-20 | 47.99 | 48.38 | 47.48 | 47.55 | -0.96% | 30,299 | 144,519,415 |
| 2024-06-19 | 48.44 | 48.65 | 47.95 | 48.01 | -0.97% | 30,041 | 144,839,716 |
| 2024-06-18 | 49 | 49.54 | 48.3 | 48.48 | -1.16% | 35,310 | 172,210,010 |
| 2024-06-17 | 49 | 49.49 | 48.45 | 49.05 | -0.99% | 58,334 | 284,459,645 |
| 2024-06-14 | 49.65 | 49.99 | 48.13 | 49.54 | -0.22% | 89,998 | 440,323,532 |
| 2024-06-13 | 50.42 | 50.42 | 49.05 | 49.65 | -1.55% | 57,738 | 285,568,700 |
| 2024-06-12 | 50.28 | 51.48 | 50.02 | 50.43 | -1.64% | 41,895 | 212,862,187 |
| 2024-06-11 | 51.4 | 51.93 | 50.44 | 51.27 | -0.87% | 53,642 | 274,616,357 |
| 2024-06-07 | 52.47 | 52.79 | 51.6 | 51.72 | -1.35% | 26,996 | 140,346,314 |
| 2024-06-06 | 52.79 | 52.91 | 51.48 | 52.43 | -0.74% | 37,526 | 195,644,354 |
| 2024-06-05 | 53.4 | 53.82 | 52.67 | 52.82 | -1.09% | 32,849 | 174,676,858 |
| 2024-06-04 | 52.99 | 53.63 | 52.8 | 53.4 | +0.75% | 41,700 | 221,762,065 |
| 2024-06-03 | 53.02 | 53.88 | 52.68 | 53 | -0.08% | 34,470 | 183,346,373 |
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：