股票概览
43.22
-3.09%
-1.38
44.56
开盘价
44.79
最高价
43.03
最低价
26,250
成交量
数据更新至: 2024-06-28
技术指标
43.93
MA5 (5日均线)
45.14
MA10 (10日均线)
45.91
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 | 44.56 | 44.79 | 43.03 | 43.22 | -3.09% | 26,250 | 114,884,616 |
| 2024-06-27 | 45.01 | 45.6 | 44.55 | 44.6 | -1.37% | 20,801 | 93,618,384 |
| 2024-06-26 | 42.6 | 45.63 | 42.4 | 45.22 | +5.02% | 32,264 | 143,829,132 |
| 2024-06-25 | 43.55 | 44 | 42.61 | 43.06 | -1.13% | 19,838 | 85,577,763 |
| 2024-06-24 | 45.21 | 45.45 | 43.46 | 43.55 | -2.29% | 22,993 | 101,173,357 |
| 2024-06-21 | 44.72 | 45 | 44.02 | 44.57 | -0.51% | 15,942 | 71,071,777 |
| 2024-06-20 | 45.9 | 45.97 | 44.7 | 44.8 | -2.46% | 27,509 | 123,805,718 |
| 2024-06-19 | 46.3 | 47 | 45.82 | 45.93 | -3.71% | 27,751 | 128,436,932 |
| 2024-06-18 | 48.65 | 48.65 | 46.81 | 47.7 | -2.15% | 30,613 | 145,225,231 |
| 2024-06-17 | 47.69 | 50.77 | 47.47 | 48.75 | +2.27% | 58,339 | 287,881,289 |
| 2024-06-14 | 48.26 | 49.98 | 47.67 | 47.67 | -1.55% | 40,906 | 199,659,650 |
| 2024-06-13 | 48.93 | 50.01 | 48.42 | 48.42 | -1.55% | 24,532 | 120,585,127 |
| 2024-06-12 | 48.22 | 49.77 | 47.77 | 49.18 | +1.11% | 34,532 | 168,380,338 |
| 2024-06-11 | 46.7 | 49.05 | 46.11 | 48.64 | +2.83% | 41,465 | 198,346,583 |
| 2024-06-07 | 47.3 | 47.5 | 45.7 | 47.3 | 0% | 40,185 | 187,138,583 |
| 2024-06-06 | 47.22 | 48.28 | 47 | 47.3 | +0.64% | 44,700 | 212,924,292 |
| 2024-06-05 | 47.34 | 49.18 | 46.9 | 47 | +5% | 81,819 | 393,949,531 |
| 2024-06-04 | 44.6 | 44.98 | 43.4 | 44.76 | +0.36% | 35,390 | 156,991,989 |
| 2024-06-03 | 41.97 | 44.88 | 41.7 | 44.6 | +6.29% | 55,609 | 244,714,137 |
| 2024-05-31 | 42.9 | 43 | 41.86 | 41.96 | -2.83% | 18,092 | 76,570,632 |
| 2024-05-30 | 43.12 | 44.29 | 42.9 | 43.18 | +0.09% | 26,603 | 116,070,233 |
| 2024-05-29 | 43.1 | 44.7 | 42.54 | 43.14 | +2.62% | 43,217 | 188,049,754 |
| 2024-05-28 | 42.11 | 42.49 | 41.55 | 42.04 | -0.26% | 14,794 | 62,196,786 |
| 2024-05-27 | 42.38 | 43 | 41.43 | 42.15 | -0.59% | 21,312 | 89,314,722 |
| 2024-05-24 | 44 | 44 | 42 | 42.4 | -3.99% | 45,978 | 196,531,860 |
| 2024-05-23 | 45.4 | 45.4 | 43.99 | 44.16 | -3.5% | 32,944 | 146,628,061 |
| 2024-05-22 | 46.01 | 46.97 | 45.5 | 45.76 | -1.59% | 21,286 | 98,021,244 |
| 2024-05-21 | 46.59 | 46.61 | 45.1 | 46.5 | -0.75% | 33,126 | 151,862,475 |
| 2024-05-20 | 46.7 | 48.7 | 44.8 | 46.85 | -0.83% | 51,187 | 236,179,533 |
| 2024-05-17 | 44.48 | 48.66 | 44.11 | 47.24 | +5.64% | 68,611 | 318,584,441 |
| 2024-05-16 | 44.5 | 46.16 | 44.2 | 44.72 | -1.32% | 44,677 | 201,165,687 |
| 2024-05-15 | 42.8 | 45.5 | 42.46 | 45.32 | +6.14% | 73,713 | 326,505,805 |
| 2024-05-14 | 42.75 | 42.95 | 41.83 | 42.7 | -0.26% | 35,535 | 150,670,043 |
| 2024-05-13 | 43.5 | 44.85 | 41.51 | 42.81 | -4.95% | 76,378 | 327,614,924 |
| 2024-05-10 | 42.37 | 45.92 | 42.23 | 45.04 | +5.04% | 111,369 | 485,607,866 |
| 2024-05-09 | 40.15 | 42.88 | 40.15 | 42.88 | +10.01% | 104,054 | 440,591,730 |
| 2024-05-08 | 40.81 | 41 | 38.93 | 38.98 | -5.94% | 49,194 | 195,410,112 |
| 2024-05-07 | 39.95 | 41.66 | 39.38 | 41.44 | +3.32% | 77,360 | 312,946,462 |
| 2024-05-06 | 41.99 | 41.99 | 39.93 | 40.11 | +5.08% | 90,541 | 371,977,454 |
| 2024-04-30 | 38.26 | 38.78 | 37.7 | 38.17 | -0.57% | 32,508 | 124,035,393 |
| 2024-04-29 | 35.55 | 39.28 | 35.29 | 38.39 | +7.47% | 80,755 | 303,912,477 |
| 2024-04-26 | 35.07 | 35.76 | 34.52 | 35.72 | +1.88% | 67,502 | 237,426,470 |
| 2024-04-25 | 33.54 | 35.06 | 32.86 | 35.06 | +10.01% | 47,093 | 162,256,288 |
| 2024-04-24 | 32.5 | 32.64 | 31.4 | 31.87 | -2.39% | 26,519 | 84,160,783 |
| 2024-04-23 | 31.91 | 33.15 | 31.91 | 32.65 | +1.84% | 19,528 | 63,862,991 |
| 2024-04-22 | 32.73 | 33.16 | 32 | 32.06 | -3% | 18,852 | 61,122,689 |
| 2024-04-19 | 33.66 | 34.1 | 32.77 | 33.05 | -3.08% | 25,672 | 85,514,044 |
| 2024-04-18 | 32.84 | 34.5 | 31.41 | 34.1 | +3.84% | 50,020 | 167,202,425 |
| 2024-04-17 | 31.59 | 33.6 | 31.59 | 32.84 | +5.32% | 33,956 | 111,467,028 |
| 2024-04-16 | 33.64 | 34 | 31.03 | 31.18 | -8.35% | 48,244 | 153,689,280 |
| 2024-04-15 | 34.47 | 35.79 | 33.4 | 34.02 | -1.28% | 34,787 | 119,508,496 |
| 2024-04-12 | 35.83 | 36 | 34.37 | 34.46 | -4.44% | 44,031 | 154,123,434 |
| 2024-04-11 | 36.26 | 37.29 | 35.64 | 36.06 | -0.55% | 58,299 | 211,805,136 |
| 2024-04-10 | 37.45 | 38.14 | 36.13 | 36.26 | -2.37% | 110,458 | 409,616,645 |
| 2024-04-09 | 33.84 | 37.14 | 33.84 | 37.14 | +10.01% | 87,648 | 315,531,175 |
| 2024-04-08 | 35.07 | 35.76 | 33.75 | 33.76 | -3.74% | 50,542 | 174,991,439 |
| 2024-04-03 | 36 | 36.9 | 34.7 | 35.07 | +1.8% | 114,533 | 410,908,955 |
| 2024-04-02 | 33.22 | 35.07 | 32.73 | 34.45 | +5.61% | 88,119 | 300,307,454 |
| 2024-04-01 | 30.62 | 32.85 | 30.46 | 32.62 | +6.53% | 31,390 | 100,538,009 |
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：