股票概览
45.96
+0.13%
+0.06
45.9
开盘价
47.12
最高价
45.76
最低价
41,878
成交量
数据更新至: 2024-06-28
技术指标
46.67
MA5 (5日均线)
48.97
MA10 (10日均线)
50.54
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 | 45.9 | 47.12 | 45.76 | 45.96 | +0.13% | 41,878 | 194,331,634 |
| 2024-06-27 | 46.56 | 46.98 | 45.5 | 45.9 | -2.49% | 38,175 | 176,725,759 |
| 2024-06-26 | 46.3 | 47.1 | 45.36 | 47.07 | +1.71% | 37,764 | 174,902,423 |
| 2024-06-25 | 48.16 | 48.4 | 45.89 | 46.28 | -3.9% | 53,778 | 251,079,789 |
| 2024-06-24 | 49.15 | 49.68 | 47.83 | 48.16 | -3.54% | 48,741 | 237,357,643 |
| 2024-06-21 | 49.98 | 51.08 | 49.48 | 49.93 | -0.3% | 42,627 | 213,382,117 |
| 2024-06-20 | 51.2 | 51.89 | 50.08 | 50.08 | -2.4% | 48,953 | 249,538,135 |
| 2024-06-19 | 52.66 | 53 | 51.1 | 51.31 | -3.3% | 55,296 | 285,885,750 |
| 2024-06-18 | 51.63 | 53.99 | 51.62 | 53.06 | +2.2% | 66,793 | 354,495,475 |
| 2024-06-17 | 50.71 | 52.68 | 50.6 | 51.92 | +1.29% | 55,494 | 288,264,930 |
| 2024-06-14 | 53.07 | 53.18 | 50.88 | 51.26 | -3.99% | 81,575 | 420,416,752 |
| 2024-06-13 | 53.4 | 54.5 | 53.12 | 53.39 | -0.56% | 73,496 | 395,185,263 |
| 2024-06-12 | 53 | 54 | 52.81 | 53.69 | -1.14% | 74,937 | 401,131,812 |
| 2024-06-11 | 49.38 | 55.88 | 48.9 | 54.31 | +9.28% | 120,634 | 639,350,790 |
| 2024-06-07 | 52.13 | 52.45 | 49.68 | 49.7 | -4.9% | 76,405 | 386,326,078 |
| 2024-06-06 | 51.93 | 53.35 | 51.5 | 52.26 | -0.04% | 74,019 | 388,177,377 |
| 2024-06-05 | 51.73 | 53.61 | 51.27 | 52.28 | +0.06% | 77,510 | 405,534,067 |
| 2024-06-04 | 50.58 | 52.43 | 49.7 | 52.25 | +2.23% | 84,766 | 435,762,552 |
| 2024-06-03 | 50.29 | 51.18 | 49.95 | 51.11 | +0.61% | 57,341 | 290,104,371 |
| 2024-05-31 | 50.68 | 51.5 | 50.65 | 50.8 | +0.85% | 63,344 | 323,361,436 |
| 2024-05-30 | 52 | 52.27 | 50.2 | 50.37 | -3.6% | 83,889 | 426,720,491 |
| 2024-05-29 | 51.7 | 53.92 | 51.7 | 52.25 | +1.08% | 99,931 | 528,669,958 |
| 2024-05-28 | 53 | 53.49 | 51.61 | 51.69 | -3.98% | 91,727 | 479,689,058 |
| 2024-05-27 | 53.05 | 54.56 | 51.01 | 53.83 | +1.7% | 110,543 | 584,285,204 |
| 2024-05-24 | 54.03 | 55.5 | 52.83 | 52.93 | -2.09% | 125,059 | 677,288,166 |
| 2024-05-23 | 56.6 | 57.1 | 53.9 | 54.06 | -7.42% | 157,560 | 868,612,764 |
| 2024-05-22 | 55.74 | 59.99 | 54.88 | 58.39 | +1.72% | 238,738 | 1,361,876,242 |
| 2024-05-21 | 53.43 | 59.68 | 52.65 | 57.4 | +4.33% | 261,937 | 1,476,928,927 |
| 2024-05-20 | 57.5 | 58 | 53.78 | 55.02 | +2.59% | 282,535 | 1,577,238,466 |
| 2024-05-17 | 45.9 | 53.63 | 44.8 | 53.63 | +20% | 195,271 | 985,068,776 |
| 2024-05-16 | 45.12 | 45.67 | 44.54 | 44.69 | -0.95% | 19,892 | 89,763,634 |
| 2024-05-15 | 46.18 | 46.77 | 45.1 | 45.12 | -1.38% | 20,900 | 95,648,576 |
| 2024-05-14 | 45.91 | 46.34 | 45.56 | 45.75 | -0.8% | 17,001 | 78,004,027 |
| 2024-05-13 | 45.5 | 47.11 | 44.7 | 46.12 | +0.41% | 30,297 | 139,853,385 |
| 2024-05-10 | 46.15 | 46.39 | 45.28 | 45.93 | -1.01% | 24,713 | 113,243,282 |
| 2024-05-09 | 45.51 | 46.88 | 45.51 | 46.4 | +3.02% | 29,448 | 136,386,146 |
| 2024-05-08 | 45.9 | 46.23 | 45.03 | 45.04 | -2.09% | 22,489 | 102,314,930 |
| 2024-05-07 | 45.26 | 46.35 | 44.96 | 46 | +1.3% | 26,439 | 120,958,454 |
| 2024-05-06 | 46.3 | 46.46 | 45.31 | 45.41 | +0.07% | 28,473 | 130,008,055 |
| 2024-04-30 | 45.01 | 45.85 | 44.77 | 45.38 | +0.24% | 28,293 | 127,973,119 |
| 2024-04-29 | 43.4 | 45.58 | 43.39 | 45.27 | +4% | 47,958 | 214,340,179 |
| 2024-04-26 | 42.22 | 43.94 | 41.7 | 43.53 | +6.67% | 47,154 | 202,654,748 |
| 2024-04-25 | 40.18 | 41.48 | 39.96 | 40.81 | +0.96% | 17,480 | 71,431,327 |
| 2024-04-24 | 40.16 | 40.57 | 39.67 | 40.42 | 0% | 15,568 | 62,451,128 |
| 2024-04-23 | 40.55 | 41.3 | 40.08 | 40.42 | -0.42% | 14,059 | 56,914,889 |
| 2024-04-22 | 40.2 | 41.11 | 39.5 | 40.59 | +1.5% | 18,815 | 76,084,471 |
| 2024-04-19 | 40.7 | 40.98 | 39.88 | 39.99 | -2.22% | 17,206 | 69,104,899 |
| 2024-04-18 | 40.51 | 41.85 | 40.12 | 40.9 | -0.22% | 21,363 | 87,741,953 |
| 2024-04-17 | 40.1 | 41.2 | 40.1 | 40.99 | +2.27% | 20,321 | 82,885,849 |
| 2024-04-16 | 41.67 | 41.67 | 40.01 | 40.08 | -3.44% | 25,747 | 104,330,686 |
| 2024-04-15 | 41.3 | 42.81 | 40.9 | 41.51 | -0.55% | 24,294 | 101,583,041 |
| 2024-04-12 | 42.55 | 42.99 | 41.74 | 41.74 | -2.13% | 18,990 | 80,343,763 |
| 2024-04-11 | 42.25 | 43.32 | 42.25 | 42.65 | -0.81% | 15,939 | 68,228,958 |
| 2024-04-10 | 43.67 | 43.67 | 42.63 | 43 | -1.6% | 15,270 | 65,680,224 |
| 2024-04-09 | 42.88 | 43.9 | 42.77 | 43.7 | +2.32% | 16,146 | 70,194,237 |
| 2024-04-08 | 44.78 | 44.78 | 42.71 | 42.71 | -3.72% | 23,155 | 100,183,637 |
| 2024-04-03 | 45.07 | 45.25 | 44.1 | 44.36 | -1.64% | 13,868 | 61,731,641 |
| 2024-04-02 | 46.02 | 46.23 | 44.95 | 45.1 | -1.98% | 23,133 | 104,831,134 |
| 2024-04-01 | 44.55 | 46.39 | 44.36 | 46.01 | +3.91% | 27,133 | 124,521,004 |
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：