股票概览
48.5
+1.59%
+0.76
47.56
开盘价
49.16
最高价
47.25
最低价
21,319
成交量
数据更新至: 2024-06-28
技术指标
48.00
MA5 (5日均线)
48.82
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 | 47.56 | 49.16 | 47.25 | 48.5 | +1.59% | 21,319 | 103,509,626 |
| 2024-06-27 | 47.6 | 49.5 | 47.4 | 47.74 | -0.46% | 28,629 | 138,637,175 |
| 2024-06-26 | 47.5 | 48.3 | 46.66 | 47.96 | +2.04% | 18,161 | 86,036,826 |
| 2024-06-25 | 48.6 | 49.24 | 46.71 | 47 | -3.67% | 27,146 | 129,144,367 |
| 2024-06-24 | 50.36 | 51 | 48.57 | 48.79 | -2.34% | 36,015 | 180,037,842 |
| 2024-06-21 | 49 | 50.88 | 48.48 | 49.96 | +1.11% | 32,373 | 160,908,876 |
| 2024-06-20 | 49.48 | 51.4 | 48.98 | 49.41 | -0.14% | 37,221 | 186,878,804 |
| 2024-06-19 | 49.57 | 49.96 | 48.55 | 49.48 | +0.71% | 27,683 | 136,354,361 |
| 2024-06-18 | 50.55 | 50.88 | 48.33 | 49.13 | -2.19% | 39,302 | 194,180,593 |
| 2024-06-17 | 49.2 | 51.09 | 49 | 50.23 | -0.44% | 53,720 | 268,654,313 |
| 2024-06-14 | 51.33 | 52.46 | 49.11 | 50.45 | -2.27% | 103,880 | 526,047,558 |
| 2024-06-13 | 49.5 | 52.32 | 49.06 | 51.62 | +5.09% | 69,335 | 353,534,442 |
| 2024-06-12 | 48.74 | 50 | 48.74 | 49.12 | -0.3% | 32,952 | 162,362,981 |
| 2024-06-11 | 48.45 | 49.32 | 47.63 | 49.27 | +1.97% | 43,801 | 211,760,071 |
| 2024-06-07 | 50.25 | 50.5 | 47.91 | 48.32 | -1.59% | 30,083 | 147,156,056 |
| 2024-06-06 | 49.36 | 50.18 | 48.9 | 49.1 | +0.64% | 38,029 | 187,895,414 |
| 2024-06-05 | 47.82 | 49.39 | 47.82 | 48.79 | +1.12% | 20,144 | 98,389,659 |
| 2024-06-04 | 48.5 | 49.11 | 47.35 | 48.25 | -1.45% | 30,404 | 146,178,541 |
| 2024-06-03 | 46.35 | 49.77 | 45.5 | 48.96 | +8.8% | 79,952 | 387,351,277 |
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：