股票概览
50.53
+3.12%
+1.53
49.14
开盘价
51.11
最高价
48.89
最低价
47,633
成交量
数据更新至: 2024-06-28
技术指标
49.98
MA5 (5日均线)
50.56
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 | 49.14 | 51.11 | 48.89 | 50.53 | +3.12% | 47,633 | 240,019,944 |
| 2024-06-27 | 49.38 | 49.65 | 48.39 | 49 | -0.79% | 45,153 | 221,714,269 |
| 2024-06-26 | 49.49 | 50.3 | 48.9 | 49.39 | -1.67% | 44,255 | 218,059,973 |
| 2024-06-25 | 50.54 | 51.2 | 49.91 | 50.23 | -0.99% | 38,256 | 192,525,777 |
| 2024-06-24 | 50.4 | 51.6 | 50.4 | 50.73 | -1.5% | 37,291 | 189,698,896 |
| 2024-06-21 | 52.48 | 53.27 | 51.37 | 51.5 | -1.08% | 42,912 | 222,938,743 |
| 2024-06-20 | 51.55 | 53.3 | 51.52 | 52.06 | +1.5% | 54,344 | 284,985,383 |
| 2024-06-19 | 50.51 | 52.1 | 50.26 | 51.29 | +1.81% | 59,487 | 306,621,196 |
| 2024-06-18 | 50.55 | 50.78 | 49.56 | 50.38 | -0.24% | 58,600 | 294,971,609 |
| 2024-06-17 | 50.8 | 51.22 | 49.43 | 50.5 | -2.81% | 99,262 | 499,224,773 |
| 2024-06-14 | 51.63 | 52.3 | 50.49 | 51.96 | +0.23% | 153,922 | 790,949,850 |
| 2024-06-13 | 53.2 | 53.5 | 51.2 | 51.84 | -2.02% | 68,628 | 356,009,040 |
| 2024-06-12 | 52.02 | 53.2 | 51.5 | 52.91 | +1.24% | 65,689 | 343,988,035 |
| 2024-06-11 | 53.21 | 53.51 | 50.75 | 52.26 | -2.97% | 100,710 | 521,111,471 |
| 2024-06-07 | 54.2 | 54.64 | 52.82 | 53.86 | +0.2% | 52,185 | 279,966,739 |
| 2024-06-06 | 54.11 | 54.68 | 53.58 | 53.75 | -0.22% | 54,300 | 293,802,133 |
| 2024-06-05 | 52.71 | 54.23 | 52.4 | 53.87 | -1.12% | 67,003 | 358,926,708 |
| 2024-06-04 | 54.72 | 55.37 | 53.6 | 54.48 | -0.44% | 73,286 | 398,924,096 |
| 2024-06-03 | 55.4 | 55.97 | 52.88 | 54.72 | -3.78% | 122,784 | 670,637,786 |
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：