股票概览
46.16
+1.07%
+0.49
45.6
开盘价
47.2
最高价
45.15
最低价
11,620
成交量
数据更新至: 2024-06-28
技术指标
46.27
MA5 (5日均线)
46.89
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 | 45.6 | 47.2 | 45.15 | 46.16 | +1.07% | 11,620 | 53,864,272 |
| 2024-06-27 | 47.25 | 47.56 | 45.46 | 45.67 | -3.77% | 12,405 | 57,467,840 |
| 2024-06-26 | 45.35 | 47.5 | 45.01 | 47.46 | +4.75% | 13,498 | 62,918,256 |
| 2024-06-25 | 46.5 | 46.95 | 44.88 | 45.31 | -3.1% | 11,819 | 53,966,933 |
| 2024-06-24 | 48.88 | 49.82 | 46.76 | 46.76 | -4.32% | 18,705 | 90,854,469 |
| 2024-06-21 | 48.35 | 49.33 | 46.8 | 48.87 | +0.53% | 18,141 | 87,081,630 |
| 2024-06-20 | 46.27 | 50.16 | 45.62 | 48.61 | +5.06% | 32,748 | 159,843,067 |
| 2024-06-19 | 47.43 | 47.68 | 45.85 | 46.27 | -2.07% | 9,122 | 42,399,806 |
| 2024-06-18 | 46.66 | 47.8 | 46.41 | 47.25 | +1.48% | 8,642 | 40,811,281 |
| 2024-06-17 | 46.49 | 46.9 | 45.38 | 46.56 | -0.83% | 13,709 | 63,387,226 |
| 2024-06-14 | 48.02 | 48.44 | 46.7 | 46.95 | -1.49% | 18,753 | 88,587,765 |
| 2024-06-13 | 45.74 | 49.18 | 45.63 | 47.66 | +3.9% | 19,671 | 93,836,948 |
| 2024-06-12 | 46 | 46.43 | 45.41 | 45.87 | -0.86% | 5,976 | 27,511,621 |
| 2024-06-11 | 44.3 | 46.45 | 44.01 | 46.27 | +4.4% | 10,840 | 49,443,630 |
| 2024-06-07 | 44.24 | 45.35 | 43.43 | 44.32 | -31.33% | 7,101 | 31,719,571 |
| 2024-06-06 | 66.98 | 67.45 | 64.41 | 64.54 | -3.17% | 9,002 | 59,039,811 |
| 2024-06-05 | 68.01 | 68.93 | 66.53 | 66.65 | -2.24% | 7,376 | 49,745,106 |
| 2024-06-04 | 68.52 | 69.33 | 67.2 | 68.18 | -2.1% | 6,463 | 44,089,768 |
| 2024-06-03 | 70.44 | 72 | 69.03 | 69.64 | -0.29% | 7,071 | 49,676,488 |
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：