股票概览
46.42
+0.67%
+0.31
45.8
开盘价
47.48
最高价
45.7
最低价
10,721
成交量
数据更新至: 2024-06-28
技术指标
46.76
MA5 (5日均线)
49.58
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 | 47.48 | 45.7 | 46.42 | +0.67% | 10,721 | 49,996,227 |
| 2024-06-27 | 47.36 | 48 | 45.55 | 46.11 | -2.64% | 9,475 | 44,425,994 |
| 2024-06-26 | 46.4 | 47.79 | 46.3 | 47.36 | +2.62% | 7,771 | 36,662,018 |
| 2024-06-25 | 48.4 | 48.69 | 45.93 | 46.15 | -3.35% | 10,957 | 51,598,827 |
| 2024-06-24 | 51.3 | 51.4 | 47.7 | 47.75 | -7.03% | 14,565 | 72,108,590 |
| 2024-06-21 | 52.38 | 52.69 | 51.12 | 51.36 | -4% | 15,006 | 77,685,278 |
| 2024-06-20 | 52.68 | 55.79 | 52.68 | 53.5 | +0.53% | 24,305 | 131,862,649 |
| 2024-06-19 | 52.6 | 53.81 | 50 | 53.22 | +2.15% | 22,631 | 117,831,403 |
| 2024-06-18 | 52.38 | 53.6 | 51.58 | 52.1 | +0.5% | 13,613 | 71,341,933 |
| 2024-06-17 | 52.94 | 52.94 | 50.7 | 51.84 | -2.15% | 14,245 | 74,071,491 |
| 2024-06-14 | 54.45 | 54.73 | 51.77 | 52.98 | -3.11% | 14,785 | 77,990,443 |
| 2024-06-13 | 53.6 | 55.85 | 52.57 | 54.68 | +5.15% | 27,103 | 147,669,204 |
| 2024-06-12 | 51.9 | 53.86 | 51.72 | 52 | -1.89% | 16,010 | 84,187,800 |
| 2024-06-11 | 46.4 | 54.29 | 45.3 | 53 | +14.2% | 29,439 | 148,727,778 |
| 2024-06-07 | 46.5 | 46.98 | 45.01 | 46.41 | +1.55% | 10,648 | 49,154,702 |
| 2024-06-06 | 47.2 | 48.58 | 45.23 | 45.7 | -2.66% | 14,068 | 65,737,474 |
| 2024-06-05 | 48 | 49.22 | 46.78 | 46.95 | -1.78% | 13,888 | 66,813,738 |
| 2024-06-04 | 51 | 51.23 | 47 | 47.8 | -6.93% | 18,194 | 88,182,977 |
| 2024-06-03 | 52.03 | 53.7 | 50.67 | 51.36 | -0.58% | 12,762 | 66,615,646 |
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：