股票概览
43.87
-2.05%
-0.92
44.42
开盘价
45.1
最高价
43.6
最低价
52,267
成交量
数据更新至: 2024-06-28
技术指标
45.74
MA5 (5日均线)
48.28
MA10 (10日均线)
49.91
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 | 44.42 | 45.1 | 43.6 | 43.87 | -2.05% | 52,267 | 232,146,442 |
| 2024-06-27 | 46.23 | 46.27 | 44.79 | 44.79 | -3.8% | 46,044 | 209,422,227 |
| 2024-06-26 | 45.83 | 46.65 | 45.29 | 46.56 | +1.37% | 39,328 | 180,985,653 |
| 2024-06-25 | 47.45 | 48.02 | 45.9 | 45.93 | -3.39% | 60,847 | 284,268,315 |
| 2024-06-24 | 47.82 | 49.5 | 46 | 47.54 | -2.62% | 60,351 | 287,478,297 |
| 2024-06-21 | 50.23 | 50.49 | 48.63 | 48.82 | -2.87% | 56,511 | 278,649,742 |
| 2024-06-20 | 51.09 | 51.8 | 50.25 | 50.26 | -3.05% | 43,383 | 221,039,069 |
| 2024-06-19 | 51.38 | 52.95 | 50.88 | 51.84 | +0.9% | 58,750 | 305,409,239 |
| 2024-06-18 | 52 | 52.19 | 51.08 | 51.38 | -0.81% | 44,272 | 228,280,420 |
| 2024-06-17 | 50.04 | 51.85 | 49.65 | 51.8 | +2.27% | 57,934 | 294,933,575 |
| 2024-06-14 | 49.8 | 50.72 | 49.01 | 50.65 | +1.28% | 49,838 | 248,328,125 |
| 2024-06-13 | 50.72 | 50.84 | 49.85 | 50.01 | -1.28% | 34,071 | 170,854,291 |
| 2024-06-12 | 50.38 | 51.17 | 50.21 | 50.66 | +0.12% | 33,068 | 167,636,363 |
| 2024-06-11 | 50.02 | 50.8 | 49.23 | 50.6 | +0.46% | 38,743 | 194,083,150 |
| 2024-06-07 | 51.61 | 51.75 | 50 | 50.37 | -1.74% | 45,104 | 228,466,693 |
| 2024-06-06 | 52.5 | 52.8 | 51.21 | 51.26 | -2.49% | 46,849 | 242,319,327 |
| 2024-06-05 | 53.09 | 53.56 | 52.5 | 52.57 | -1.85% | 35,744 | 189,504,509 |
| 2024-06-04 | 52.54 | 53.6 | 52.21 | 53.56 | +1.98% | 47,226 | 250,323,787 |
| 2024-06-03 | 53.39 | 53.86 | 52.12 | 52.52 | -1.35% | 54,624 | 288,745,827 |
| 2024-05-31 | 53.32 | 54.77 | 53.24 | 53.24 | -0.24% | 60,430 | 325,001,972 |
| 2024-05-30 | 54.3 | 54.51 | 53.26 | 53.37 | -2.61% | 47,499 | 255,015,770 |
| 2024-05-29 | 54.57 | 55.15 | 54.2 | 54.8 | +0.51% | 44,471 | 243,137,923 |
| 2024-05-28 | 55.18 | 55.6 | 54.2 | 54.52 | -2.03% | 45,772 | 250,586,959 |
| 2024-05-27 | 56.3 | 56.47 | 54.4 | 55.65 | -0.43% | 53,643 | 295,982,095 |
| 2024-05-24 | 55.9 | 56.63 | 55.76 | 55.89 | -1.31% | 52,424 | 293,745,097 |
| 2024-05-23 | 57.45 | 58.63 | 56.51 | 56.63 | -2.19% | 61,533 | 352,838,347 |
| 2024-05-22 | 59.01 | 59.43 | 57.8 | 57.9 | -2.64% | 76,944 | 448,514,380 |
| 2024-05-21 | 58.83 | 59.75 | 58.2 | 59.47 | +0.27% | 79,279 | 468,298,976 |
| 2024-05-20 | 58.1 | 61.43 | 58.09 | 59.31 | +2.14% | 152,257 | 915,496,479 |
| 2024-05-17 | 57 | 58.08 | 56.15 | 58.07 | +1.17% | 100,528 | 574,835,901 |
| 2024-05-16 | 55.22 | 57.97 | 54.56 | 57.4 | +3.95% | 135,721 | 772,444,662 |
| 2024-05-15 | 56.18 | 56.37 | 55.1 | 55.22 | -2.32% | 51,810 | 288,589,031 |
| 2024-05-14 | 53.76 | 57.65 | 53.3 | 56.53 | +4.78% | 120,946 | 674,704,117 |
| 2024-05-13 | 54.67 | 54.72 | 53.55 | 53.95 | -2.48% | 64,549 | 347,594,298 |
| 2024-05-10 | 56.21 | 56.56 | 54.67 | 55.32 | -1.57% | 63,390 | 350,784,218 |
| 2024-05-09 | 56.4 | 56.88 | 55.81 | 56.2 | -0.48% | 77,846 | 437,137,193 |
| 2024-05-08 | 57.5 | 58.75 | 56.21 | 56.47 | -2.87% | 112,502 | 644,734,697 |
| 2024-05-07 | 57 | 58.74 | 56 | 58.14 | +3.45% | 205,068 | 1,173,201,130 |
| 2024-05-06 | 51.3 | 56.2 | 51.3 | 56.2 | +10% | 96,499 | 533,688,631 |
| 2024-04-30 | 50.8 | 51.82 | 50.6 | 51.09 | +0.16% | 59,504 | 305,458,125 |
| 2024-04-29 | 48.52 | 51.77 | 48.52 | 51.01 | +1.61% | 97,867 | 494,236,588 |
| 2024-04-26 | 49.08 | 50.59 | 49.08 | 50.2 | +2.12% | 60,457 | 301,204,909 |
| 2024-04-25 | 49.06 | 49.6 | 48.92 | 49.16 | -0.67% | 34,114 | 167,975,843 |
| 2024-04-24 | 49.39 | 49.66 | 48.77 | 49.49 | -0.6% | 41,760 | 205,706,409 |
| 2024-04-23 | 49.47 | 50.4 | 49.11 | 49.79 | +0.46% | 46,821 | 233,104,347 |
| 2024-04-22 | 48.7 | 50.17 | 48.7 | 49.56 | +1.77% | 48,964 | 242,735,751 |
| 2024-04-19 | 49.7 | 49.78 | 48.64 | 48.7 | -2.64% | 49,419 | 242,375,760 |
| 2024-04-18 | 50.1 | 50.69 | 49 | 50.02 | -0.6% | 59,998 | 300,153,091 |
| 2024-04-17 | 49.86 | 50.37 | 49.63 | 50.32 | +1.39% | 49,776 | 249,209,663 |
| 2024-04-16 | 51.8 | 51.88 | 49.4 | 49.63 | -4.74% | 63,891 | 321,110,338 |
| 2024-04-15 | 51.23 | 53.05 | 51.03 | 52.1 | +1.28% | 60,621 | 316,372,583 |
| 2024-04-12 | 52.5 | 53.18 | 51.25 | 51.44 | -2.21% | 47,213 | 245,021,317 |
| 2024-04-11 | 53.59 | 53.6 | 52 | 52.6 | -2.59% | 51,870 | 274,003,855 |
| 2024-04-10 | 55.56 | 55.56 | 53.6 | 54 | -2.81% | 35,955 | 195,373,860 |
| 2024-04-09 | 55 | 55.91 | 54.8 | 55.56 | +1.02% | 29,798 | 164,991,823 |
| 2024-04-08 | 56.93 | 56.93 | 55 | 55 | -4.55% | 54,578 | 303,066,868 |
| 2024-04-03 | 58.02 | 58.8 | 57.23 | 57.62 | -0.57% | 35,485 | 205,374,310 |
| 2024-04-02 | 58.47 | 58.54 | 57.6 | 57.95 | -0.89% | 35,252 | 204,559,207 |
| 2024-04-01 | 56.8 | 59.13 | 56.8 | 58.47 | +3.27% | 59,353 | 345,587,328 |
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：