股票概览
49.38
+7.82%
+3.58
45.8
开盘价
49.97
最高价
45.22
最低价
53,911
成交量
数据更新至: 2024-06-28
技术指标
47.12
MA5 (5日均线)
48.11
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 | 45.8 | 49.97 | 45.22 | 49.38 | +7.82% | 53,911 | 262,557,722 |
| 2024-06-27 | 46.13 | 46.38 | 45.32 | 45.8 | -1.27% | 25,509 | 116,717,163 |
| 2024-06-26 | 46.34 | 47.13 | 45.76 | 46.39 | -0.15% | 28,782 | 133,298,740 |
| 2024-06-25 | 47.49 | 47.99 | 46.4 | 46.46 | -2.35% | 31,180 | 146,673,157 |
| 2024-06-24 | 48.57 | 48.98 | 47.4 | 47.58 | -2.04% | 19,445 | 93,655,122 |
| 2024-06-21 | 48.5 | 49.06 | 48.12 | 48.57 | -0.18% | 22,947 | 111,411,236 |
| 2024-06-20 | 49.18 | 49.25 | 47.76 | 48.66 | -0.16% | 37,376 | 181,576,916 |
| 2024-06-19 | 50.01 | 50.19 | 48.63 | 48.74 | -2.44% | 28,115 | 137,952,534 |
| 2024-06-18 | 49.5 | 50.25 | 49.15 | 49.96 | +0.79% | 33,233 | 165,738,216 |
| 2024-06-17 | 47.3 | 50 | 47.3 | 49.57 | +3.7% | 57,223 | 282,941,824 |
| 2024-06-14 | 47.84 | 48.3 | 47.02 | 47.8 | -0.42% | 41,305 | 197,007,208 |
| 2024-06-13 | 47.36 | 48.5 | 47.14 | 48 | +1.37% | 22,313 | 106,961,130 |
| 2024-06-12 | 46.97 | 47.68 | 46.66 | 47.35 | +0.7% | 19,856 | 93,964,607 |
| 2024-06-11 | 47.6 | 48.1 | 46.3 | 47.02 | -0.86% | 25,396 | 118,915,534 |
| 2024-06-07 | 47.9 | 48.69 | 47.09 | 47.43 | -0.63% | 22,577 | 107,883,523 |
| 2024-06-06 | 47.12 | 48.98 | 47.12 | 47.73 | +1.34% | 36,044 | 173,693,332 |
| 2024-06-05 | 48.67 | 49.06 | 47.01 | 47.1 | -3.62% | 29,442 | 140,751,180 |
| 2024-06-04 | 47.57 | 48.95 | 47.03 | 48.87 | +3.54% | 33,367 | 160,497,228 |
| 2024-06-03 | 48.18 | 48.57 | 46.98 | 47.2 | -1.69% | 37,466 | 178,677,931 |
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：