股票概览
43.7
-0.59%
-0.26
43.96
开盘价
45.55
最高价
43.6
最低价
3,085
成交量
数据更新至: 2024-06-28
技术指标
44.72
MA5 (5日均线)
46.81
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 | 43.96 | 45.55 | 43.6 | 43.7 | -0.59% | 3,085 | 13,695,525 |
| 2024-06-27 | 45.36 | 45.36 | 43.95 | 43.96 | -3.13% | 2,241 | 9,939,686 |
| 2024-06-26 | 44.55 | 45.7 | 43.86 | 45.38 | +0.49% | 3,891 | 17,349,394 |
| 2024-06-25 | 45.45 | 46 | 43.9 | 45.16 | -0.53% | 3,150 | 14,061,269 |
| 2024-06-24 | 47.5 | 47.97 | 45.14 | 45.4 | -4.92% | 4,931 | 22,770,739 |
| 2024-06-21 | 48.9 | 49.76 | 47.2 | 47.75 | -3.18% | 5,422 | 26,374,858 |
| 2024-06-20 | 49.31 | 50.59 | 48.72 | 49.32 | -0.32% | 5,012 | 24,784,806 |
| 2024-06-19 | 48.11 | 50.07 | 48.09 | 49.48 | +2.38% | 4,226 | 20,853,677 |
| 2024-06-18 | 49.6 | 50.24 | 48.11 | 48.33 | -2.66% | 4,591 | 22,494,535 |
| 2024-06-17 | 49.24 | 51.35 | 49.24 | 49.65 | -1.14% | 4,740 | 23,833,257 |
| 2024-06-14 | 48.89 | 50.95 | 47.89 | 50.22 | +2.85% | 5,439 | 27,092,073 |
| 2024-06-13 | 48.61 | 51.1 | 47.72 | 48.83 | -0.1% | 4,004 | 19,594,293 |
| 2024-06-12 | 46.74 | 49.11 | 46 | 48.88 | +4.74% | 5,630 | 27,269,047 |
| 2024-06-11 | 46.5 | 46.96 | 45.5 | 46.67 | -0.45% | 3,152 | 14,557,328 |
| 2024-06-07 | 46.87 | 47.62 | 44.99 | 46.88 | +1.71% | 5,478 | 25,188,674 |
| 2024-06-06 | 50.49 | 50.49 | 45.66 | 46.09 | -8.77% | 11,823 | 56,053,002 |
| 2024-06-05 | 49 | 51.57 | 48.63 | 50.52 | +2.85% | 6,398 | 32,403,161 |
| 2024-06-04 | 50.3 | 50.7 | 48.42 | 49.12 | -3.69% | 5,917 | 29,179,735 |
| 2024-06-03 | 48.98 | 51.7 | 48.98 | 51 | +4.72% | 9,462 | 47,628,746 |
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：