股票概览
47.18
-3.54%
-1.73
48.4
开盘价
48.93
最高价
46.9
最低价
82,287
成交量
数据更新至: 2024-06-28
技术指标
48.40
MA5 (5日均线)
48.80
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 | 48.4 | 48.93 | 46.9 | 47.18 | -3.54% | 82,287 | 394,117,660 |
| 2024-06-27 | 48.29 | 49.54 | 47.35 | 48.91 | +1.41% | 61,954 | 299,610,305 |
| 2024-06-26 | 48.37 | 48.75 | 47.33 | 48.23 | -1.07% | 56,013 | 269,354,121 |
| 2024-06-25 | 48.93 | 50.28 | 48.49 | 48.75 | -0.35% | 66,719 | 329,624,840 |
| 2024-06-24 | 48.3 | 50.55 | 47.88 | 48.92 | +0.7% | 65,279 | 321,767,639 |
| 2024-06-21 | 48.04 | 48.93 | 47.71 | 48.58 | +0.45% | 37,843 | 183,335,944 |
| 2024-06-20 | 49 | 49.42 | 48.36 | 48.36 | -1.77% | 38,383 | 186,932,602 |
| 2024-06-19 | 49.58 | 49.78 | 48.9 | 49.23 | -0.65% | 43,428 | 213,801,474 |
| 2024-06-18 | 50.15 | 50.59 | 49 | 49.55 | -1.51% | 64,530 | 320,042,267 |
| 2024-06-17 | 50.81 | 51.4 | 49.8 | 50.31 | -2.41% | 83,777 | 422,674,193 |
| 2024-06-14 | 49.2 | 51.66 | 49.2 | 51.55 | +4.78% | 131,506 | 670,508,402 |
| 2024-06-13 | 50.2 | 50.39 | 49.09 | 49.2 | -1.91% | 64,617 | 320,979,013 |
| 2024-06-12 | 49.7 | 50.61 | 49.5 | 50.16 | +0.93% | 54,157 | 270,964,383 |
| 2024-06-11 | 49.36 | 50.15 | 48.79 | 49.7 | 0% | 67,492 | 334,137,752 |
| 2024-06-07 | 50.83 | 51.15 | 49.33 | 49.7 | -2.22% | 67,847 | 338,498,600 |
| 2024-06-06 | 50.89 | 51.55 | 50.61 | 50.83 | -0.08% | 52,999 | 270,450,708 |
| 2024-06-05 | 52.1 | 52.75 | 50.87 | 50.87 | -3.66% | 69,808 | 359,113,872 |
| 2024-06-04 | 53.08 | 53.58 | 51.51 | 52.8 | -0.36% | 90,848 | 475,171,001 |
| 2024-06-03 | 50.39 | 54.21 | 49.69 | 52.99 | +6.21% | 122,625 | 645,292,792 |
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：