股票概览
44.37
+5.14%
+2.17
41.9
开盘价
46.42
最高价
41.6
最低价
414,272
成交量
数据更新至: 2024-06-28
技术指标
43.57
MA5 (5日均线)
43.60
MA10 (10日均线)
44.60
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 | 41.9 | 46.42 | 41.6 | 44.37 | +5.14% | 414,272 | 1,865,238,511 |
| 2024-06-27 | 43.2 | 44.35 | 42.19 | 42.2 | -3.76% | 213,037 | 917,059,474 |
| 2024-06-26 | 42.71 | 44.5 | 41.74 | 43.85 | +3.27% | 302,229 | 1,312,652,823 |
| 2024-06-25 | 44.89 | 45.39 | 42.02 | 42.46 | -5.62% | 294,195 | 1,272,730,573 |
| 2024-06-24 | 46 | 47.24 | 44.86 | 44.99 | -0.99% | 443,712 | 2,045,378,235 |
| 2024-06-21 | 41.3 | 45.44 | 40.79 | 45.44 | +10% | 335,092 | 1,455,490,478 |
| 2024-06-20 | 43.19 | 43.22 | 41.11 | 41.31 | -4.66% | 209,714 | 878,094,599 |
| 2024-06-19 | 44.03 | 45.15 | 43.17 | 43.33 | -1.72% | 191,271 | 841,487,608 |
| 2024-06-18 | 43.95 | 44.76 | 43.1 | 44.09 | +0.3% | 235,906 | 1,039,408,741 |
| 2024-06-17 | 44.88 | 45.41 | 42.8 | 43.96 | -4.91% | 284,573 | 1,252,903,542 |
| 2024-06-14 | 45 | 46.8 | 44.11 | 46.23 | +1.43% | 262,649 | 1,197,514,882 |
| 2024-06-13 | 45 | 47.35 | 45 | 45.58 | +0.84% | 279,315 | 1,284,013,808 |
| 2024-06-12 | 44.38 | 45.77 | 44.38 | 45.2 | +1.14% | 173,925 | 787,220,454 |
| 2024-06-11 | 43.5 | 44.96 | 42.6 | 44.69 | +1.2% | 187,999 | 826,040,308 |
| 2024-06-07 | 44.71 | 45.39 | 43.3 | 44.16 | -1.87% | 214,690 | 949,191,587 |
| 2024-06-06 | 45.49 | 46.46 | 44.1 | 45 | +0.27% | 257,395 | 1,168,362,347 |
| 2024-06-05 | 46.15 | 46.48 | 44.86 | 44.88 | -2.94% | 164,883 | 749,469,923 |
| 2024-06-04 | 46.95 | 47.09 | 45.35 | 46.24 | -2.03% | 217,646 | 1,000,757,358 |
| 2024-06-03 | 46.64 | 48.18 | 46.37 | 47.2 | +0.62% | 257,698 | 1,217,519,894 |
| 2024-05-31 | 45.8 | 48.5 | 45.8 | 46.91 | +1.03% | 316,392 | 1,503,207,069 |
| 2024-05-30 | 50.21 | 50.21 | 46.19 | 46.43 | -9.53% | 426,114 | 2,022,638,934 |
| 2024-05-29 | 49 | 52.95 | 48.8 | 51.32 | +3.47% | 334,874 | 1,713,207,032 |
| 2024-05-28 | 50.8 | 51.81 | 48.7 | 49.6 | -1.7% | 321,575 | 1,626,183,045 |
| 2024-05-27 | 53 | 53.3 | 48.46 | 50.46 | -5.86% | 384,807 | 1,929,804,602 |
| 2024-05-24 | 55.77 | 55.77 | 52.23 | 53.6 | -4.52% | 421,454 | 2,264,119,334 |
| 2024-05-23 | 51.84 | 57.02 | 51.83 | 56.14 | +8.29% | 647,099 | 3,522,233,621 |
| 2024-05-22 | 51.06 | 54.66 | 51.06 | 51.84 | -0.58% | 455,465 | 2,397,951,397 |
| 2024-05-21 | 52.82 | 55.44 | 51 | 52.14 | +0.62% | 671,179 | 3,570,578,051 |
| 2024-05-20 | 47.11 | 51.82 | 46 | 51.82 | +10% | 511,112 | 2,484,062,671 |
| 2024-05-17 | 46.98 | 48.04 | 45.6 | 47.11 | -0.3% | 323,181 | 1,513,861,637 |
| 2024-05-16 | 49.69 | 50.65 | 46.26 | 47.25 | -4.55% | 501,137 | 2,397,972,211 |
| 2024-05-15 | 46.08 | 50.48 | 46.08 | 49.5 | +7.77% | 591,990 | 2,876,548,004 |
| 2024-05-14 | 41.76 | 45.93 | 41.76 | 45.93 | +10.01% | 374,915 | 1,658,683,134 |
| 2024-05-13 | 43.07 | 43.78 | 41.33 | 41.75 | -3.45% | 176,345 | 744,667,534 |
| 2024-05-10 | 45.1 | 45.38 | 42.91 | 43.24 | -3.8% | 193,265 | 841,356,577 |
| 2024-05-09 | 43.98 | 45.19 | 43.98 | 44.95 | +2.11% | 185,124 | 825,991,852 |
| 2024-05-08 | 45.69 | 45.91 | 43.86 | 44.02 | -4.78% | 252,941 | 1,126,555,131 |
| 2024-05-07 | 45.77 | 48.08 | 45.7 | 46.23 | +0.43% | 296,529 | 1,385,546,317 |
| 2024-05-06 | 47.45 | 47.89 | 45.82 | 46.03 | -1.05% | 288,071 | 1,338,594,531 |
| 2024-04-30 | 49.97 | 50.8 | 45.82 | 46.52 | -5% | 468,802 | 2,244,421,744 |
| 2024-04-29 | 47.48 | 50.64 | 47.3 | 48.97 | -2.91% | 621,010 | 3,054,717,428 |
| 2024-04-26 | 46.49 | 50.44 | 46.49 | 50.44 | +10.01% | 326,955 | 1,605,483,588 |
| 2024-04-25 | 45.27 | 47.74 | 44.8 | 45.85 | +4.2% | 648,631 | 2,999,969,050 |
| 2024-04-24 | 38.98 | 44 | 38.7 | 44 | +10% | 558,868 | 2,344,755,773 |
| 2024-04-23 | 36.38 | 41.27 | 36.38 | 40 | -1.04% | 667,567 | 2,599,644,782 |
| 2024-04-22 | 40.42 | 40.42 | 40.42 | 40.42 | -10% | 18,902 | 76,401,884 |
| 2024-04-19 | 44.91 | 44.91 | 44.91 | 44.91 | -10% | 15,996 | 71,838,036 |
| 2024-04-18 | 49.9 | 49.9 | 49.9 | 49.9 | -9.99% | 82,630 | 412,323,700 |
| 2024-04-17 | 51.3 | 55.44 | 51.01 | 55.44 | +10% | 265,294 | 1,426,733,148 |
| 2024-04-16 | 53.01 | 53.55 | 49.51 | 50.4 | -4.85% | 269,031 | 1,371,460,144 |
| 2024-04-15 | 54 | 55.76 | 51.8 | 52.97 | -5.17% | 351,672 | 1,881,495,471 |
| 2024-04-12 | 56.86 | 57.49 | 55.8 | 55.86 | -1.27% | 292,602 | 1,659,709,563 |
| 2024-04-11 | 57.9 | 59.26 | 56.51 | 56.58 | -3.53% | 403,783 | 2,322,834,872 |
| 2024-04-10 | 60.18 | 60.93 | 57.51 | 58.65 | -8.22% | 514,424 | 3,017,422,961 |
| 2024-04-09 | 67.29 | 69.5 | 63.9 | 63.9 | -10% | 340,574 | 2,232,079,493 |
| 2024-04-08 | 71.5 | 73.75 | 71 | 71 | -2.74% | 239,450 | 1,727,488,434 |
| 2024-04-03 | 72.69 | 74.9 | 72.25 | 73 | +0.75% | 315,081 | 2,312,566,301 |
| 2024-04-02 | 76.4 | 76.4 | 72.2 | 72.46 | -5.28% | 342,477 | 2,520,438,224 |
| 2024-04-01 | 76.33 | 77.38 | 75.15 | 76.5 | +0.58% | 311,917 | 2,381,155,908 |
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：