股票概览
47.3
-3.01%
-1.47
48.61
开盘价
49.22
最高价
47.01
最低价
50,361
成交量
数据更新至: 2024-06-28
技术指标
49.64
MA5 (5日均线)
53.54
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 | 48.61 | 49.22 | 47.01 | 47.3 | -3.01% | 50,361 | 243,365,649 |
| 2024-06-27 | 50.01 | 50.01 | 48.25 | 48.77 | -3% | 45,049 | 220,531,636 |
| 2024-06-26 | 49.4 | 50.55 | 48.77 | 50.28 | +2.82% | 41,488 | 205,750,395 |
| 2024-06-25 | 52.95 | 52.95 | 48.78 | 48.9 | -7.65% | 76,445 | 381,356,486 |
| 2024-06-24 | 55.88 | 56.93 | 52.63 | 52.95 | -6.03% | 57,692 | 315,476,986 |
| 2024-06-21 | 56.36 | 57.12 | 55.51 | 56.35 | -1.12% | 37,489 | 211,249,872 |
| 2024-06-20 | 56.58 | 59.6 | 56.3 | 56.99 | +0.48% | 64,326 | 372,743,401 |
| 2024-06-19 | 57.7 | 58.35 | 55.5 | 56.72 | -1.7% | 62,354 | 353,090,581 |
| 2024-06-18 | 59.08 | 59.27 | 57.4 | 57.7 | -2.94% | 49,686 | 290,109,594 |
| 2024-06-17 | 58.29 | 60.45 | 57.07 | 59.45 | +1.73% | 60,031 | 351,229,703 |
| 2024-06-14 | 58.6 | 59.18 | 57.51 | 58.44 | -0.83% | 51,403 | 300,469,672 |
| 2024-06-13 | 60.25 | 61.5 | 58.87 | 58.93 | -1.01% | 65,167 | 391,380,937 |
| 2024-06-12 | 60 | 60.01 | 58.5 | 59.53 | -0.1% | 73,104 | 433,770,927 |
| 2024-06-11 | 56.15 | 60.57 | 56.15 | 59.59 | +5.28% | 107,767 | 634,549,937 |
| 2024-06-07 | 54.5 | 57.5 | 52.98 | 56.6 | +5.13% | 81,480 | 452,661,696 |
| 2024-06-06 | 53 | 55.07 | 52 | 53.84 | +3.16% | 71,007 | 380,399,416 |
| 2024-06-05 | 53.07 | 53.97 | 52.1 | 52.19 | -1.64% | 36,675 | 194,553,191 |
| 2024-06-04 | 53.7 | 53.87 | 51.88 | 53.06 | -1.63% | 36,194 | 191,235,686 |
| 2024-06-03 | 52.52 | 55.1 | 52.52 | 53.94 | +1.58% | 53,611 | 290,037,386 |
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：