股票概览
47.56
+1.13%
+0.53
47.03
开盘价
48.59
最高价
46.95
最低价
56,223
成交量
数据更新至: 2024-06-28
技术指标
48.04
MA5 (5日均线)
49.68
MA10 (10日均线)
49.43
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 | 47.03 | 48.59 | 46.95 | 47.56 | +1.13% | 56,223 | 269,316,526 |
| 2024-06-27 | 48.05 | 48.69 | 47 | 47.03 | -3.17% | 48,082 | 229,415,965 |
| 2024-06-26 | 47.45 | 48.66 | 46.6 | 48.57 | +2.36% | 49,939 | 238,586,105 |
| 2024-06-25 | 49.71 | 49.88 | 46.95 | 47.45 | -4.28% | 78,811 | 378,361,929 |
| 2024-06-24 | 49.77 | 51.66 | 49.3 | 49.57 | -2.21% | 71,302 | 360,963,070 |
| 2024-06-21 | 50.8 | 51.03 | 49.32 | 50.69 | -1.95% | 69,056 | 347,648,460 |
| 2024-06-20 | 51.31 | 53.49 | 51.3 | 51.7 | -0.37% | 107,041 | 561,916,820 |
| 2024-06-19 | 51.15 | 52.36 | 50.56 | 51.89 | +1.86% | 96,284 | 496,543,640 |
| 2024-06-18 | 50.8 | 51.72 | 50.7 | 50.94 | -0.93% | 81,919 | 419,083,864 |
| 2024-06-17 | 49.68 | 51.5 | 49.66 | 51.42 | +2.94% | 107,602 | 547,682,669 |
| 2024-06-14 | 50.2 | 50.65 | 49.5 | 49.95 | -1.3% | 91,513 | 456,498,010 |
| 2024-06-13 | 52.2 | 54.3 | 50.51 | 50.61 | -3.38% | 146,421 | 767,515,631 |
| 2024-06-12 | 51.85 | 52.45 | 50.92 | 52.38 | -0.06% | 119,726 | 616,948,973 |
| 2024-06-11 | 48.7 | 53.26 | 48.52 | 52.41 | +7.27% | 169,649 | 867,892,001 |
| 2024-06-07 | 50.5 | 50.79 | 48.58 | 48.86 | -2.01% | 122,736 | 607,726,983 |
| 2024-06-06 | 47.82 | 50.2 | 47.74 | 49.86 | +5.3% | 169,198 | 827,648,776 |
| 2024-06-05 | 46.11 | 47.97 | 46.04 | 47.35 | +1.94% | 76,555 | 362,823,589 |
| 2024-06-04 | 46.82 | 47.08 | 45.68 | 46.45 | -1.67% | 52,084 | 240,487,893 |
| 2024-06-03 | 46.18 | 47.95 | 46.18 | 47.24 | +1.37% | 66,207 | 312,662,774 |
| 2024-05-31 | 46.5 | 47.12 | 46.38 | 46.6 | -0.34% | 44,758 | 209,128,317 |
| 2024-05-30 | 45.21 | 47.02 | 45 | 46.76 | +2.5% | 57,467 | 266,189,347 |
| 2024-05-29 | 45.41 | 46.47 | 45.25 | 45.62 | -0.11% | 39,448 | 181,077,770 |
| 2024-05-28 | 46.17 | 47.5 | 45.66 | 45.67 | -1.23% | 73,498 | 342,234,428 |
| 2024-05-27 | 44.42 | 46.3 | 43.36 | 46.24 | +3.42% | 67,117 | 300,446,468 |
| 2024-05-24 | 44.8 | 45.48 | 44.66 | 44.71 | -0.42% | 30,423 | 136,920,740 |
| 2024-05-23 | 46.61 | 46.61 | 44.8 | 44.9 | -3.65% | 58,203 | 264,079,574 |
| 2024-05-22 | 47.26 | 47.28 | 46 | 46.6 | -1.17% | 54,316 | 252,344,425 |
| 2024-05-21 | 46.29 | 47.63 | 45.6 | 47.15 | +1.86% | 58,865 | 275,148,512 |
| 2024-05-20 | 46.46 | 46.96 | 45.8 | 46.29 | -0.94% | 47,480 | 219,904,901 |
| 2024-05-17 | 45.73 | 46.75 | 45.61 | 46.73 | +2.25% | 47,036 | 217,432,716 |
| 2024-05-16 | 46 | 46.32 | 45.36 | 45.7 | -0.37% | 35,880 | 164,285,822 |
| 2024-05-15 | 46.15 | 47.06 | 45.8 | 45.87 | -0.86% | 35,221 | 163,695,456 |
| 2024-05-14 | 46.14 | 46.75 | 45.86 | 46.27 | +0.72% | 29,138 | 134,704,247 |
| 2024-05-13 | 46.45 | 46.97 | 45.8 | 45.94 | -2.61% | 39,001 | 180,304,352 |
| 2024-05-10 | 48.14 | 48.2 | 46.95 | 47.17 | -2.12% | 42,357 | 200,609,901 |
| 2024-05-09 | 46.44 | 48.5 | 46.44 | 48.19 | +3.43% | 63,185 | 302,828,627 |
| 2024-05-08 | 47.36 | 47.49 | 46.48 | 46.59 | -1.98% | 34,959 | 163,652,515 |
| 2024-05-07 | 48.33 | 48.68 | 47.23 | 47.53 | -2.3% | 58,292 | 278,787,756 |
| 2024-05-06 | 48.81 | 48.99 | 48.14 | 48.65 | +1.25% | 46,898 | 227,848,619 |
| 2024-04-30 | 48.78 | 48.78 | 48 | 48.05 | -1.54% | 43,362 | 209,360,679 |
| 2024-04-29 | 46.71 | 49 | 46.71 | 48.8 | +3.68% | 89,495 | 430,053,406 |
| 2024-04-26 | 46.17 | 47.35 | 45.81 | 47.07 | +1.05% | 89,615 | 419,375,692 |
| 2024-04-25 | 42.95 | 48.15 | 42.89 | 46.58 | +11.6% | 133,568 | 608,475,362 |
| 2024-04-24 | 41.51 | 41.85 | 41.11 | 41.74 | +0.92% | 26,103 | 108,442,873 |
| 2024-04-23 | 41.66 | 42.28 | 40.86 | 41.36 | -0.34% | 23,840 | 98,848,997 |
| 2024-04-22 | 40.87 | 41.99 | 40.26 | 41.5 | +0.73% | 27,465 | 113,434,210 |
| 2024-04-19 | 42.05 | 42.5 | 40.9 | 41.2 | -3.72% | 37,212 | 154,716,832 |
| 2024-04-18 | 42.11 | 43.49 | 41.5 | 42.79 | +0.26% | 48,841 | 208,415,603 |
| 2024-04-17 | 41.6 | 42.88 | 41.6 | 42.68 | +3.14% | 45,739 | 193,981,174 |
| 2024-04-16 | 42.82 | 43.25 | 41.38 | 41.38 | -5.29% | 51,601 | 217,756,508 |
| 2024-04-15 | 43 | 44.8 | 42.66 | 43.69 | +0.6% | 57,904 | 253,232,656 |
| 2024-04-12 | 44.99 | 46.95 | 43.42 | 43.43 | +2.74% | 85,991 | 387,665,239 |
| 2024-04-11 | 42.18 | 42.95 | 42.02 | 42.27 | -0.07% | 21,124 | 89,776,984 |
| 2024-04-10 | 44.02 | 44.13 | 42.01 | 42.3 | -3.2% | 24,825 | 105,983,348 |
| 2024-04-09 | 42.53 | 43.76 | 42.53 | 43.7 | +2.85% | 24,711 | 106,838,254 |
| 2024-04-08 | 43.94 | 43.96 | 42.41 | 42.49 | -3.39% | 26,359 | 113,889,115 |
| 2024-04-03 | 45.15 | 45.25 | 43.9 | 43.98 | -1.79% | 25,641 | 113,753,273 |
| 2024-04-02 | 45.35 | 45.41 | 44.15 | 44.78 | -1.63% | 24,688 | 110,337,455 |
| 2024-04-01 | 44.88 | 45.88 | 44.88 | 45.52 | +2.02% | 29,358 | 133,373,460 |
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：