股票概览
48.6
-0.37%
-0.18
48.88
开盘价
50.11
最高价
48.48
最低价
62,884
成交量
数据更新至: 2024-06-28
技术指标
49.35
MA5 (5日均线)
50.52
MA10 (10日均线)
53.10
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 | 48.88 | 50.11 | 48.48 | 48.6 | -0.37% | 62,884 | 309,045,989 |
| 2024-06-27 | 49.37 | 49.85 | 48 | 48.78 | -1.69% | 58,786 | 288,446,578 |
| 2024-06-26 | 49.3 | 49.83 | 48.61 | 49.62 | +0.65% | 56,746 | 279,810,499 |
| 2024-06-25 | 50.2 | 50.9 | 48.53 | 49.3 | -2.3% | 88,515 | 436,704,219 |
| 2024-06-24 | 50.38 | 51.7 | 50.2 | 50.46 | -0.71% | 52,474 | 267,877,911 |
| 2024-06-21 | 50.34 | 51.24 | 50.03 | 50.82 | +0.91% | 56,816 | 287,901,485 |
| 2024-06-20 | 51.6 | 52.65 | 50.3 | 50.36 | -2.76% | 70,805 | 362,766,496 |
| 2024-06-19 | 51.87 | 52.35 | 51.59 | 51.79 | -0.4% | 46,872 | 243,210,743 |
| 2024-06-18 | 53.29 | 53.29 | 51.28 | 52 | -2.8% | 84,818 | 442,843,898 |
| 2024-06-17 | 52.14 | 53.88 | 51.51 | 53.5 | -0.56% | 136,039 | 716,078,519 |
| 2024-06-14 | 57.1 | 57.38 | 49.36 | 53.8 | -5.98% | 308,850 | 1,605,690,744 |
| 2024-06-13 | 57.4 | 58.5 | 56.71 | 57.22 | -0.66% | 82,543 | 475,722,164 |
| 2024-06-12 | 55.5 | 58.86 | 55.2 | 57.6 | +3.04% | 126,085 | 722,170,747 |
| 2024-06-11 | 56.74 | 56.91 | 53.64 | 55.9 | -2.02% | 112,577 | 619,053,134 |
| 2024-06-07 | 56.91 | 58.6 | 56.8 | 57.05 | +0.25% | 97,953 | 565,179,411 |
| 2024-06-06 | 55.06 | 57.2 | 55.06 | 56.91 | +2.87% | 93,684 | 529,486,942 |
| 2024-06-05 | 55.38 | 56.1 | 54.89 | 55.32 | -0.32% | 58,518 | 325,273,229 |
| 2024-06-04 | 53.37 | 55.83 | 53.2 | 55.5 | +3.54% | 95,410 | 525,297,653 |
| 2024-06-03 | 52.86 | 54.03 | 52.3 | 53.6 | -0.61% | 86,101 | 457,179,315 |
| 2024-05-31 | 54.45 | 55.29 | 53.8 | 53.93 | +0.19% | 76,335 | 415,627,959 |
| 2024-05-30 | 53.3 | 53.9 | 52.53 | 53.83 | +1.09% | 53,693 | 286,339,400 |
| 2024-05-29 | 54.53 | 55.15 | 53 | 53.25 | -2.65% | 83,642 | 450,325,666 |
| 2024-05-28 | 55 | 56.38 | 54.46 | 54.7 | -1.14% | 65,128 | 360,133,867 |
| 2024-05-27 | 54.91 | 55.33 | 53.82 | 55.33 | +0.76% | 56,778 | 310,045,936 |
| 2024-05-24 | 54.88 | 56.16 | 54.43 | 54.91 | -0.36% | 62,088 | 342,294,477 |
| 2024-05-23 | 56.65 | 56.87 | 54.87 | 55.11 | -3.09% | 80,059 | 444,371,144 |
| 2024-05-22 | 58.1 | 58.43 | 55.66 | 56.87 | -2.2% | 106,693 | 604,864,836 |
| 2024-05-21 | 58.28 | 58.97 | 57.75 | 58.15 | -0.45% | 62,167 | 361,566,161 |
| 2024-05-20 | 57.07 | 58.86 | 56.75 | 58.41 | +2.49% | 72,998 | 423,260,588 |
| 2024-05-17 | 57.89 | 58.7 | 56.45 | 56.99 | -1.89% | 69,644 | 398,138,439 |
| 2024-05-16 | 57 | 59.09 | 56.17 | 58.09 | +2.09% | 88,639 | 512,925,271 |
| 2024-05-15 | 58.5 | 58.81 | 56.66 | 56.9 | -3.85% | 94,457 | 541,436,148 |
| 2024-05-14 | 57.25 | 59.61 | 57.25 | 59.18 | +2.6% | 93,707 | 550,683,712 |
| 2024-05-13 | 62.5 | 63.36 | 57.53 | 57.68 | -3.37% | 160,358 | 950,219,383 |
| 2024-05-10 | 59.8 | 59.83 | 58.62 | 59.69 | -0.1% | 73,592 | 435,933,429 |
| 2024-05-09 | 59.7 | 61.12 | 59.28 | 59.75 | -0.18% | 100,617 | 603,565,331 |
| 2024-05-08 | 61.35 | 61.68 | 59.72 | 59.86 | -2.98% | 112,051 | 678,237,640 |
| 2024-05-07 | 61.55 | 62.08 | 60.5 | 61.7 | -0.08% | 92,794 | 570,910,701 |
| 2024-05-06 | 59.8 | 62.29 | 59.15 | 61.75 | +4.47% | 191,113 | 1,170,781,441 |
| 2024-04-30 | 59 | 60.21 | 58.4 | 59.11 | -0.94% | 109,401 | 650,106,449 |
| 2024-04-29 | 57.06 | 60.35 | 57.06 | 59.67 | +3.41% | 238,058 | 1,407,487,750 |
| 2024-04-26 | 51 | 58.15 | 50.46 | 57.7 | +8.85% | 304,510 | 1,705,298,660 |
| 2024-04-25 | 51.66 | 54.15 | 51.66 | 53.01 | +0.78% | 137,888 | 728,612,388 |
| 2024-04-24 | 52.45 | 53.2 | 51.36 | 52.6 | -0.92% | 163,321 | 854,081,628 |
| 2024-04-23 | 49.81 | 54.1 | 48.56 | 53.09 | +6.76% | 208,432 | 1,073,872,358 |
| 2024-04-22 | 49.49 | 50.3 | 48.53 | 49.73 | +0.18% | 116,182 | 575,749,462 |
| 2024-04-19 | 51 | 51.22 | 49.19 | 49.64 | -4.04% | 158,671 | 789,874,735 |
| 2024-04-18 | 51.87 | 53.9 | 51.59 | 51.73 | -1.95% | 137,375 | 721,543,901 |
| 2024-04-17 | 52.88 | 54.44 | 51.64 | 52.76 | -0.64% | 203,858 | 1,076,746,629 |
| 2024-04-16 | 56.35 | 57.8 | 52.95 | 53.1 | -5.77% | 187,250 | 1,024,932,914 |
| 2024-04-15 | 55.69 | 58.86 | 55.5 | 56.35 | +1.2% | 199,961 | 1,145,048,282 |
| 2024-04-12 | 56.5 | 57.88 | 55.17 | 55.68 | -0.93% | 99,259 | 558,016,347 |
| 2024-04-11 | 57.1 | 57.2 | 55.52 | 56.2 | -2.46% | 138,419 | 779,137,067 |
| 2024-04-10 | 56.46 | 58.31 | 55.33 | 57.62 | +1.23% | 211,452 | 1,208,540,458 |
| 2024-04-09 | 52.54 | 57.25 | 51.84 | 56.92 | +8.23% | 263,806 | 1,446,763,146 |
| 2024-04-08 | 50 | 52.92 | 49.67 | 52.59 | +4.68% | 196,499 | 1,021,251,582 |
| 2024-04-03 | 51.8 | 52.44 | 50.2 | 50.24 | -3.46% | 132,181 | 676,448,003 |
| 2024-04-02 | 52.94 | 53.08 | 51.88 | 52.04 | -2% | 105,066 | 550,434,482 |
| 2024-04-01 | 53.2 | 53.64 | 51.8 | 53.1 | -0.09% | 158,999 | 839,869,862 |
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：