股票概览
48.81
+1.9%
+0.91
47.89
开盘价
49.53
最高价
47.7
最低价
59,481
成交量
数据更新至: 2024-06-28
技术指标
48.66
MA5 (5日均线)
49.59
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 | 47.89 | 49.53 | 47.7 | 48.81 | +1.9% | 59,481 | 290,169,371 |
| 2024-06-27 | 47.98 | 48.38 | 47.5 | 47.9 | -0.54% | 54,065 | 259,088,626 |
| 2024-06-26 | 48.6 | 48.88 | 47.8 | 48.16 | -0.64% | 53,545 | 258,273,499 |
| 2024-06-25 | 49.95 | 49.95 | 48.11 | 48.47 | -2.96% | 86,678 | 422,647,727 |
| 2024-06-24 | 49.54 | 51.97 | 49.43 | 49.95 | +0.77% | 113,168 | 574,047,829 |
| 2024-06-21 | 49.65 | 50.2 | 48.29 | 49.57 | -0.84% | 88,263 | 433,751,320 |
| 2024-06-20 | 51 | 51.79 | 49.62 | 49.99 | -1.44% | 74,425 | 376,316,859 |
| 2024-06-19 | 51.48 | 51.52 | 50.61 | 50.72 | -0.94% | 42,647 | 217,475,692 |
| 2024-06-18 | 51.2 | 51.95 | 50.72 | 51.2 | +0.16% | 59,108 | 303,323,111 |
| 2024-06-17 | 48.5 | 51.19 | 48.48 | 51.12 | +4.37% | 106,630 | 539,797,323 |
| 2024-06-14 | 49.9 | 49.9 | 48.33 | 48.98 | -1.84% | 68,373 | 334,407,469 |
| 2024-06-13 | 48.77 | 50.2 | 48.57 | 49.9 | +2.76% | 80,493 | 400,016,858 |
| 2024-06-12 | 48.1 | 48.63 | 47.53 | 48.56 | +1.15% | 40,959 | 197,863,593 |
| 2024-06-11 | 46.89 | 48.42 | 46.21 | 48.01 | +2.13% | 60,875 | 290,275,971 |
| 2024-06-07 | 47.9 | 48 | 46.2 | 47.01 | -2.33% | 50,956 | 239,163,933 |
| 2024-06-06 | 47.96 | 48.96 | 47.87 | 48.13 | -0.27% | 47,262 | 228,817,089 |
| 2024-06-05 | 49.5 | 49.53 | 48.16 | 48.26 | -2.66% | 54,578 | 266,269,576 |
| 2024-06-04 | 48 | 49.75 | 47.47 | 49.58 | +4.34% | 88,006 | 429,604,703 |
| 2024-06-03 | 48.3 | 48.3 | 47.01 | 47.52 | -1.25% | 76,697 | 363,932,965 |
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：