股票概览
47.6
+3.86%
+1.77
45.99
开盘价
48.86
最高价
45.3
最低价
22,706
成交量
数据更新至: 2024-06-28
技术指标
48.43
MA5 (5日均线)
47.40
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 | 45.99 | 48.86 | 45.3 | 47.6 | +3.86% | 22,706 | 107,838,711 |
| 2024-06-27 | 46.9 | 48.92 | 45.7 | 45.83 | -3.52% | 20,531 | 97,022,279 |
| 2024-06-26 | 48.6 | 49.27 | 46.67 | 47.5 | -3.06% | 25,190 | 119,989,222 |
| 2024-06-25 | 49.73 | 51.95 | 48 | 49 | -6.18% | 32,555 | 162,053,175 |
| 2024-06-24 | 53.19 | 58.6 | 51.52 | 52.23 | +0.48% | 51,249 | 277,287,988 |
| 2024-06-21 | 45.11 | 52.9 | 43.37 | 51.98 | +12.61% | 46,123 | 223,168,335 |
| 2024-06-20 | 44.28 | 47.99 | 43.8 | 46.16 | +3.89% | 31,112 | 144,320,836 |
| 2024-06-19 | 45 | 46 | 43.9 | 44.43 | -0.07% | 18,504 | 82,948,498 |
| 2024-06-18 | 44.76 | 46.17 | 43.88 | 44.46 | -0.67% | 25,435 | 114,309,019 |
| 2024-06-17 | 43.46 | 45.6 | 43.46 | 44.76 | +2.22% | 20,681 | 92,197,779 |
| 2024-06-14 | 43.98 | 45 | 42.46 | 43.79 | -5.69% | 28,119 | 122,300,383 |
| 2024-06-13 | 45.71 | 48.5 | 44.04 | 46.43 | +4.34% | 40,397 | 187,195,450 |
| 2024-06-12 | 44.04 | 45.69 | 43.83 | 44.5 | +1.83% | 22,785 | 101,851,628 |
| 2024-06-11 | 43.2 | 43.87 | 40.18 | 43.7 | +2.85% | 26,830 | 114,294,793 |
| 2024-06-07 | 42.55 | 44.39 | 41.83 | 42.49 | +0.12% | 19,513 | 83,850,778 |
| 2024-06-06 | 45.5 | 46.45 | 42.13 | 42.44 | -4.84% | 30,729 | 136,923,341 |
| 2024-06-05 | 44 | 46.58 | 43.15 | 44.6 | +1.36% | 36,508 | 164,623,781 |
| 2024-06-04 | 46.09 | 46.16 | 43.02 | 44 | -6.44% | 45,146 | 201,190,360 |
| 2024-06-03 | 45.76 | 51.26 | 45 | 47.03 | +10.09% | 79,224 | 379,468,704 |
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：