股票概览
41.64
-3.34%
-1.44
43.08
开盘价
43.48
最高价
41.58
最低价
75,755
成交量
数据更新至: 2024-06-28
技术指标
43.56
MA5 (5日均线)
46.24
MA10 (10日均线)
50.05
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 | 43.08 | 43.48 | 41.58 | 41.64 | -3.34% | 75,755 | 321,859,395 |
| 2024-06-27 | 44.07 | 44.19 | 43.08 | 43.08 | -3.23% | 37,621 | 164,134,546 |
| 2024-06-26 | 43.91 | 44.72 | 42.8 | 44.52 | +1.76% | 57,473 | 252,277,734 |
| 2024-06-25 | 45 | 45.31 | 43.23 | 43.75 | -2.41% | 54,381 | 239,126,436 |
| 2024-06-24 | 45.99 | 46 | 44.76 | 44.83 | -3.45% | 63,078 | 285,031,434 |
| 2024-06-21 | 47.07 | 47.48 | 46.12 | 46.43 | -0.79% | 49,673 | 231,871,602 |
| 2024-06-20 | 48.78 | 49.21 | 46.8 | 46.8 | -4.97% | 80,228 | 382,075,599 |
| 2024-06-19 | 51.1 | 51.24 | 49.02 | 49.25 | -3.62% | 72,728 | 360,811,207 |
| 2024-06-18 | 51 | 52.05 | 50.72 | 51.1 | +0.16% | 55,581 | 284,873,970 |
| 2024-06-17 | 50.87 | 52.49 | 50.3 | 51.02 | +0.29% | 83,167 | 426,735,060 |
| 2024-06-14 | 51.21 | 51.5 | 49.5 | 50.87 | -1.09% | 120,850 | 604,597,037 |
| 2024-06-13 | 51.59 | 52.6 | 51.25 | 51.43 | -0.1% | 66,645 | 346,640,058 |
| 2024-06-12 | 52.6 | 52.6 | 51 | 51.48 | -1.42% | 51,595 | 265,498,612 |
| 2024-06-11 | 52.05 | 52.48 | 51.3 | 52.22 | -0.15% | 32,892 | 170,927,033 |
| 2024-06-07 | 53.6 | 53.88 | 51.82 | 52.3 | -1.77% | 46,897 | 246,069,855 |
| 2024-06-06 | 56.2 | 56.44 | 53.2 | 53.24 | -4.95% | 61,749 | 335,389,273 |
| 2024-06-05 | 56.9 | 57.3 | 56.01 | 56.01 | -1.77% | 33,564 | 190,011,726 |
| 2024-06-04 | 56.5 | 57.2 | 55.66 | 57.02 | +0.65% | 42,982 | 242,247,304 |
| 2024-06-03 | 57.14 | 57.16 | 56.1 | 56.65 | -1.31% | 36,703 | 207,576,283 |
| 2024-05-31 | 57.84 | 58.32 | 57.18 | 57.4 | -0.78% | 38,734 | 223,116,501 |
| 2024-05-30 | 59.3 | 59.99 | 57.31 | 57.85 | -1.33% | 49,342 | 287,026,924 |
| 2024-05-29 | 57.27 | 61.1 | 57.27 | 58.63 | +1.52% | 78,900 | 470,747,512 |
| 2024-05-28 | 56.79 | 59.25 | 56.79 | 57.75 | +0.26% | 44,207 | 256,797,879 |
| 2024-05-27 | 58.7 | 58.96 | 56.68 | 57.6 | -1.37% | 45,548 | 261,105,802 |
| 2024-05-24 | 60.11 | 61.08 | 58.33 | 58.4 | -2.93% | 51,867 | 308,003,154 |
| 2024-05-23 | 61.3 | 62.15 | 59.9 | 60.16 | -3.71% | 74,661 | 454,283,356 |
| 2024-05-22 | 58.85 | 62.65 | 58.64 | 62.48 | +7.48% | 134,956 | 820,101,613 |
| 2024-05-21 | 59.42 | 59.86 | 58 | 58.13 | -2.47% | 36,364 | 213,111,995 |
| 2024-05-20 | 59.75 | 60.28 | 59.01 | 59.6 | -0.98% | 44,111 | 262,882,059 |
| 2024-05-17 | 57.51 | 60.36 | 56.8 | 60.19 | +2.52% | 84,631 | 496,859,427 |
| 2024-05-16 | 59.21 | 60.46 | 58.5 | 58.71 | -2.54% | 74,680 | 441,873,852 |
| 2024-05-15 | 62.49 | 63.09 | 59.49 | 60.24 | +0.43% | 92,227 | 563,537,291 |
| 2024-05-14 | 61.5 | 61.98 | 59.23 | 59.98 | -2.03% | 100,216 | 602,954,600 |
| 2024-05-13 | 57.5 | 62.96 | 57.5 | 61.22 | +5.37% | 163,696 | 1,005,275,009 |
| 2024-05-10 | 58.43 | 58.76 | 56.71 | 58.1 | -0.5% | 67,500 | 389,491,728 |
| 2024-05-09 | 56.07 | 59.63 | 56.07 | 58.39 | +4.08% | 110,096 | 643,605,046 |
| 2024-05-08 | 56.97 | 57.98 | 56.07 | 56.1 | -0.69% | 82,652 | 471,567,983 |
| 2024-05-07 | 56 | 57.34 | 55.44 | 56.49 | +1.36% | 72,425 | 408,916,379 |
| 2024-05-06 | 54.37 | 56.28 | 54.37 | 55.73 | +4.07% | 80,124 | 443,844,984 |
| 2024-04-30 | 55.78 | 56.3 | 53 | 53.55 | -4% | 86,985 | 470,820,718 |
| 2024-04-29 | 52.5 | 56.64 | 52.5 | 55.78 | +3.11% | 101,647 | 559,388,158 |
| 2024-04-26 | 52.35 | 54.35 | 52 | 54.1 | +1.83% | 67,901 | 363,713,024 |
| 2024-04-25 | 52.61 | 54.32 | 52.26 | 53.13 | -0.71% | 43,031 | 230,539,048 |
| 2024-04-24 | 54.61 | 54.95 | 52.63 | 53.51 | -2.74% | 60,131 | 320,815,695 |
| 2024-04-23 | 54.79 | 57.25 | 54.71 | 55.02 | +1.25% | 53,396 | 298,231,451 |
| 2024-04-22 | 53.86 | 56.47 | 53.68 | 54.34 | +1% | 43,079 | 236,991,039 |
| 2024-04-19 | 56.16 | 56.38 | 53.67 | 53.8 | -5.27% | 55,980 | 306,201,985 |
| 2024-04-18 | 55.95 | 57.75 | 55.08 | 56.79 | +0.53% | 56,365 | 319,602,516 |
| 2024-04-17 | 55.78 | 56.8 | 55.71 | 56.49 | +2.1% | 47,783 | 268,801,944 |
| 2024-04-16 | 57 | 57.08 | 54.9 | 55.33 | -3.52% | 58,638 | 326,801,432 |
| 2024-04-15 | 58.01 | 59.74 | 56.34 | 57.35 | -1.14% | 69,179 | 401,127,127 |
| 2024-04-12 | 60.61 | 61.1 | 57.79 | 58.01 | -4.9% | 68,613 | 404,916,743 |
| 2024-04-11 | 61.18 | 62.05 | 60 | 61 | -1.28% | 47,912 | 292,570,932 |
| 2024-04-10 | 60.18 | 62.36 | 58.39 | 61.79 | +2.78% | 81,204 | 490,327,060 |
| 2024-04-09 | 59.75 | 61.2 | 59.67 | 60.12 | +1.21% | 44,600 | 268,750,968 |
| 2024-04-08 | 61.5 | 61.96 | 59.3 | 59.4 | -4.3% | 61,108 | 368,429,842 |
| 2024-04-03 | 63.41 | 64.2 | 62.02 | 62.07 | -3.11% | 60,033 | 377,406,851 |
| 2024-04-02 | 62.83 | 65.02 | 62.4 | 64.06 | +0.74% | 98,669 | 627,393,100 |
| 2024-04-01 | 60.15 | 63.63 | 59.65 | 63.59 | +6.77% | 118,374 | 735,795,002 |
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：