股票概览
46.24
+1.23%
+0.56
45.68
开盘价
47.46
最高价
45.35
最低价
30,447
成交量
数据更新至: 2024-06-28
技术指标
47.24
MA5 (5日均线)
47.80
MA10 (10日均线)
52.40
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 | 45.68 | 47.46 | 45.35 | 46.24 | +1.23% | 30,447 | 142,519,886 |
| 2024-06-27 | 47.05 | 47.5 | 45.67 | 45.68 | -4.13% | 23,705 | 110,359,696 |
| 2024-06-26 | 46.61 | 47.82 | 45.8 | 47.65 | +0.61% | 29,785 | 139,446,919 |
| 2024-06-25 | 48.88 | 48.98 | 46.28 | 47.36 | -3.9% | 47,516 | 226,154,796 |
| 2024-06-24 | 47.01 | 49.93 | 46.9 | 49.28 | +2.97% | 54,798 | 266,087,868 |
| 2024-06-21 | 46.72 | 48.19 | 45.9 | 47.86 | +1.48% | 24,558 | 116,298,737 |
| 2024-06-20 | 48.39 | 48.66 | 47.08 | 47.16 | -3.36% | 29,838 | 142,801,409 |
| 2024-06-19 | 49.7 | 49.71 | 48.2 | 48.8 | -1.99% | 36,296 | 177,187,630 |
| 2024-06-18 | 47.88 | 49.98 | 47.7 | 49.79 | +3.34% | 62,002 | 305,482,363 |
| 2024-06-17 | 46.96 | 48.25 | 46.71 | 48.18 | +1.43% | 38,904 | 185,749,627 |
| 2024-06-14 | 46.39 | 49 | 46.24 | 47.5 | +1.32% | 65,642 | 314,257,387 |
| 2024-06-13 | 47.96 | 48.5 | 46.81 | 46.88 | -1.62% | 38,270 | 182,259,610 |
| 2024-06-12 | 47.94 | 48.69 | 47.35 | 47.65 | -1.24% | 41,624 | 199,192,356 |
| 2024-06-11 | 44.33 | 48.53 | 43.84 | 48.25 | -23.07% | 52,844 | 246,683,679 |
| 2024-06-07 | 63.02 | 63.98 | 61.76 | 62.72 | -0.48% | 17,692 | 111,088,565 |
| 2024-06-06 | 65.2 | 65.85 | 62.7 | 63.02 | -2.75% | 21,989 | 140,486,019 |
| 2024-06-05 | 62.55 | 66.69 | 62.54 | 64.8 | +2.56% | 26,429 | 172,603,573 |
| 2024-06-04 | 63.52 | 63.6 | 62.19 | 63.18 | +0.4% | 14,314 | 89,882,464 |
| 2024-06-03 | 62.94 | 63.92 | 62.4 | 62.93 | -0.1% | 17,603 | 111,378,208 |
| 2024-05-31 | 62.63 | 63.42 | 62.33 | 62.99 | +0.62% | 17,065 | 107,546,580 |
| 2024-05-30 | 61.51 | 63.16 | 60.59 | 62.6 | +1.26% | 21,882 | 136,093,918 |
| 2024-05-29 | 60.29 | 62.93 | 60.16 | 61.82 | +1.36% | 27,172 | 167,386,076 |
| 2024-05-28 | 59.58 | 62.11 | 58.89 | 60.99 | +2.37% | 22,055 | 134,308,331 |
| 2024-05-27 | 58.83 | 59.58 | 57.27 | 59.58 | +2% | 14,857 | 86,375,046 |
| 2024-05-24 | 60.02 | 60.37 | 58.32 | 58.41 | -2.68% | 13,393 | 79,212,153 |
| 2024-05-23 | 61.57 | 61.57 | 59.76 | 60.02 | -2.2% | 15,256 | 91,993,370 |
| 2024-05-22 | 60.81 | 61.64 | 60.71 | 61.37 | +0.94% | 11,022 | 67,449,907 |
| 2024-05-21 | 61.77 | 62 | 60.6 | 60.8 | -1.9% | 10,126 | 61,795,425 |
| 2024-05-20 | 60.99 | 62.1 | 60.46 | 61.98 | +1.27% | 12,544 | 77,243,053 |
| 2024-05-17 | 60.91 | 61.44 | 60.2 | 61.2 | +0.38% | 12,961 | 78,762,062 |
| 2024-05-16 | 61.61 | 62.37 | 60.76 | 60.97 | -1.3% | 14,181 | 87,012,193 |
| 2024-05-15 | 62.66 | 63.06 | 61.76 | 61.77 | -1.44% | 8,961 | 55,824,404 |
| 2024-05-14 | 62.32 | 63.28 | 62.16 | 62.67 | +1.37% | 12,733 | 79,980,911 |
| 2024-05-13 | 63.7 | 63.7 | 61.38 | 61.82 | -2.91% | 15,518 | 96,486,922 |
| 2024-05-10 | 65.88 | 65.99 | 63.36 | 63.67 | -3.06% | 22,823 | 146,507,797 |
| 2024-05-09 | 63.8 | 65.75 | 63.52 | 65.68 | +2.59% | 31,726 | 206,235,712 |
| 2024-05-08 | 65.3 | 65.3 | 63.9 | 64.02 | -2.1% | 13,510 | 87,011,012 |
| 2024-05-07 | 65.5 | 66.47 | 64.91 | 65.39 | -0.44% | 18,361 | 120,409,629 |
| 2024-05-06 | 64.6 | 66.3 | 64.6 | 65.68 | +2.15% | 20,440 | 134,203,801 |
| 2024-04-30 | 65.42 | 65.71 | 63.82 | 64.3 | -1.7% | 18,416 | 118,574,712 |
| 2024-04-29 | 62.56 | 65.48 | 62.56 | 65.41 | +4.82% | 26,996 | 174,492,261 |
| 2024-04-26 | 62.13 | 62.76 | 59.7 | 62.4 | -0.48% | 25,098 | 154,843,961 |
| 2024-04-25 | 62.33 | 63.09 | 61.75 | 62.7 | +0.56% | 11,725 | 73,390,567 |
| 2024-04-24 | 61.6 | 62.49 | 60.88 | 62.35 | +1.46% | 12,701 | 78,686,344 |
| 2024-04-23 | 61.99 | 62.81 | 60.82 | 61.45 | -0.52% | 11,473 | 70,730,368 |
| 2024-04-22 | 61.42 | 62.31 | 59.89 | 61.77 | +1.25% | 18,776 | 115,587,267 |
| 2024-04-19 | 62.5 | 62.84 | 60.75 | 61.01 | -2.93% | 17,495 | 107,221,623 |
| 2024-04-18 | 63.6 | 63.99 | 61.76 | 62.85 | -1.27% | 17,426 | 109,887,713 |
| 2024-04-17 | 60.97 | 63.8 | 60.96 | 63.66 | +5.4% | 19,707 | 123,113,185 |
| 2024-04-16 | 63.16 | 63.56 | 60 | 60.4 | -5.12% | 19,794 | 121,852,892 |
| 2024-04-15 | 64.06 | 65.49 | 62.7 | 63.66 | -1.12% | 21,760 | 139,195,287 |
| 2024-04-12 | 63.6 | 65.59 | 63.53 | 64.38 | +1.18% | 13,150 | 84,865,405 |
| 2024-04-11 | 63.57 | 65 | 63.46 | 63.63 | -1.01% | 12,691 | 81,522,108 |
| 2024-04-10 | 65.6 | 65.79 | 63.87 | 64.28 | -1.83% | 12,808 | 82,481,271 |
| 2024-04-09 | 64.06 | 65.99 | 64.06 | 65.48 | +1.71% | 13,296 | 86,807,726 |
| 2024-04-08 | 65.8 | 66.04 | 64.38 | 64.38 | -2.16% | 15,252 | 99,242,236 |
| 2024-04-03 | 65.91 | 66.96 | 64.85 | 65.8 | -1.72% | 12,396 | 81,531,028 |
| 2024-04-02 | 68.01 | 68.34 | 66.4 | 66.95 | -2.05% | 16,050 | 107,755,438 |
| 2024-04-01 | 67.74 | 69.53 | 67.74 | 68.35 | -0.07% | 16,331 | 111,911,489 |
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：