股票概览
46.07
-0.63%
-0.29
46.33
开盘价
46.63
最高价
45.72
最低价
28,293
成交量
数据更新至: 2024-06-28
技术指标
46.44
MA5 (5日均线)
47.07
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 | 46.33 | 46.63 | 45.72 | 46.07 | -0.63% | 28,293 | 130,640,150 |
| 2024-06-27 | 46.82 | 46.87 | 45.8 | 46.36 | -0.98% | 29,241 | 135,307,142 |
| 2024-06-26 | 46.43 | 46.89 | 46.01 | 46.82 | +0.84% | 25,106 | 116,580,450 |
| 2024-06-25 | 46.72 | 46.86 | 45.93 | 46.43 | -0.19% | 24,099 | 111,596,282 |
| 2024-06-24 | 46.82 | 47.1 | 46.22 | 46.52 | -1.23% | 25,170 | 117,357,212 |
| 2024-06-21 | 47.01 | 47.64 | 46.85 | 47.1 | -0.06% | 24,531 | 115,687,237 |
| 2024-06-20 | 47.73 | 48.39 | 47.04 | 47.13 | -1.26% | 33,460 | 159,141,382 |
| 2024-06-19 | 47.98 | 48.24 | 47.1 | 47.73 | -0.71% | 33,089 | 157,409,966 |
| 2024-06-18 | 48.29 | 48.8 | 47.91 | 48.07 | -0.89% | 32,811 | 158,376,595 |
| 2024-06-17 | 48.56 | 49.43 | 47.81 | 48.5 | +0.64% | 36,928 | 179,134,384 |
| 2024-06-14 | 47.8 | 48.59 | 47.48 | 48.19 | +0.82% | 33,560 | 161,226,686 |
| 2024-06-13 | 48.31 | 48.31 | 47.57 | 47.8 | -0.46% | 33,486 | 160,568,722 |
| 2024-06-12 | 48.38 | 49.2 | 47.91 | 48.02 | -1.01% | 38,519 | 186,578,452 |
| 2024-06-11 | 48 | 49.12 | 47.75 | 48.51 | +1.1% | 60,441 | 292,811,188 |
| 2024-06-07 | 50.06 | 50.18 | 47.9 | 47.98 | -3.75% | 84,162 | 407,471,466 |
| 2024-06-06 | 50.1 | 50.58 | 49.84 | 49.85 | -0.5% | 30,772 | 154,413,192 |
| 2024-06-05 | 50.5 | 51.08 | 50.01 | 50.1 | -2.05% | 31,122 | 156,996,125 |
| 2024-06-04 | 50.87 | 51.86 | 50.77 | 51.15 | -0.08% | 45,225 | 231,289,734 |
| 2024-06-03 | 51.28 | 51.7 | 50.67 | 51.19 | -0.19% | 23,962 | 122,694,361 |
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：