股票概览
45.81
-2.94%
-1.39
47.1
开盘价
47.77
最高价
45.57
最低价
14,912
成交量
数据更新至: 2024-06-28
技术指标
46.14
MA5 (5日均线)
47.44
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 | 47.1 | 47.77 | 45.57 | 45.81 | -2.94% | 14,912 | 69,840,028 |
| 2024-06-27 | 47.59 | 48.88 | 47.1 | 47.2 | -1.91% | 16,724 | 80,210,370 |
| 2024-06-26 | 44.17 | 48.46 | 43.55 | 48.12 | +8.99% | 21,336 | 98,914,208 |
| 2024-06-25 | 45.99 | 46.17 | 43.66 | 44.15 | -2.77% | 12,866 | 57,292,381 |
| 2024-06-24 | 47.5 | 48.31 | 45.12 | 45.41 | -5.81% | 21,274 | 98,390,434 |
| 2024-06-21 | 46.86 | 48.48 | 46.09 | 48.21 | +1.3% | 15,922 | 75,538,790 |
| 2024-06-20 | 48.28 | 49.7 | 47.55 | 47.59 | -1.41% | 12,742 | 61,792,684 |
| 2024-06-19 | 49.58 | 49.89 | 47.91 | 48.27 | -2.86% | 12,279 | 59,695,883 |
| 2024-06-18 | 49.99 | 50.97 | 49.39 | 49.69 | -0.54% | 18,382 | 91,812,198 |
| 2024-06-17 | 49 | 50.19 | 48.76 | 49.96 | -1.54% | 19,955 | 98,789,642 |
| 2024-06-14 | 51 | 51.63 | 49.01 | 50.74 | +2.82% | 24,898 | 125,381,492 |
| 2024-06-13 | 48.2 | 50.27 | 47.61 | 49.35 | +2.39% | 18,162 | 89,060,665 |
| 2024-06-12 | 46.88 | 48.76 | 46.68 | 48.2 | +3.01% | 12,954 | 62,479,384 |
| 2024-06-11 | 45.31 | 46.9 | 44.29 | 46.79 | +2.36% | 15,925 | 73,142,041 |
| 2024-06-07 | 46.1 | 46.99 | 45.06 | 45.71 | +0.35% | 16,221 | 74,511,351 |
| 2024-06-06 | 48.03 | 48.75 | 45.03 | 45.55 | -4.83% | 19,420 | 89,581,814 |
| 2024-06-05 | 48.19 | 49.91 | 47.8 | 47.86 | -0.35% | 25,604 | 124,837,893 |
| 2024-06-04 | 50.42 | 50.42 | 47.68 | 48.03 | -5.08% | 26,971 | 130,885,261 |
| 2024-06-03 | 50.7 | 51.67 | 50.13 | 50.6 | -0.65% | 11,789 | 59,904,416 |
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：