股票概览
52.18
+2.88%
+1.46
50.17
开盘价
54.71
最高价
49.3
最低价
250,383
成交量
数据更新至: 2024-06-28
技术指标
45.51
MA5 (5日均线)
44.17
MA10 (10日均线)
43.90
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 | 50.17 | 54.71 | 49.3 | 52.18 | +2.88% | 250,383 | 1,290,417,083 |
| 2024-06-27 | 47.53 | 53.99 | 47.45 | 50.72 | +8.91% | 257,011 | 1,296,684,076 |
| 2024-06-26 | 39.3 | 46.57 | 38.51 | 46.57 | +19.99% | 136,008 | 581,388,883 |
| 2024-06-25 | 39.26 | 39.79 | 38.49 | 38.81 | -1.15% | 32,339 | 125,856,674 |
| 2024-06-24 | 40.93 | 40.93 | 39.21 | 39.26 | -4.75% | 39,544 | 157,569,405 |
| 2024-06-21 | 41.32 | 41.86 | 40.5 | 41.22 | -0.65% | 32,740 | 134,702,438 |
| 2024-06-20 | 43 | 43.67 | 41.45 | 41.49 | -4.73% | 48,347 | 204,307,642 |
| 2024-06-19 | 44.13 | 44.8 | 43.52 | 43.55 | -1.63% | 41,228 | 181,034,612 |
| 2024-06-18 | 43.53 | 44.79 | 43.4 | 44.27 | +1.49% | 47,766 | 211,177,961 |
| 2024-06-17 | 44.12 | 44.45 | 43.5 | 43.62 | -2.79% | 49,457 | 216,834,659 |
| 2024-06-14 | 44.4 | 45.27 | 44.15 | 44.87 | +0.83% | 57,679 | 257,644,356 |
| 2024-06-13 | 44.28 | 45.2 | 44.01 | 44.5 | -1.92% | 83,715 | 372,284,871 |
| 2024-06-12 | 41.89 | 45.48 | 41.88 | 45.37 | +8.39% | 107,015 | 470,010,147 |
| 2024-06-11 | 41.01 | 42.08 | 40.24 | 41.86 | +2.05% | 47,344 | 196,310,876 |
| 2024-06-07 | 41.46 | 41.66 | 40 | 41.02 | +0.76% | 46,501 | 189,290,031 |
| 2024-06-06 | 43.1 | 43.36 | 40.28 | 40.71 | -4.62% | 69,711 | 287,302,435 |
| 2024-06-05 | 43.99 | 44.5 | 42.63 | 42.68 | -4.09% | 58,317 | 252,920,638 |
| 2024-06-04 | 45.01 | 45.88 | 44.14 | 44.5 | -2.69% | 50,611 | 226,662,579 |
| 2024-06-03 | 44.95 | 46.9 | 44.7 | 45.73 | +1.31% | 70,192 | 321,501,364 |
| 2024-05-31 | 44.62 | 45.5 | 44.4 | 45.14 | +0.53% | 54,066 | 243,238,468 |
| 2024-05-30 | 44.05 | 45.68 | 43.51 | 44.9 | +1.15% | 63,909 | 288,036,951 |
| 2024-05-29 | 44.99 | 45.2 | 44.01 | 44.39 | -0.11% | 36,252 | 161,098,079 |
| 2024-05-28 | 45.3 | 45.3 | 44.18 | 44.44 | -3.12% | 43,439 | 193,872,467 |
| 2024-05-27 | 45.72 | 45.87 | 44.2 | 45.87 | +1.53% | 49,798 | 223,939,473 |
| 2024-05-24 | 47.01 | 47.59 | 45 | 45.18 | -4.28% | 66,494 | 306,460,670 |
| 2024-05-23 | 50.2 | 50.2 | 47.01 | 47.2 | -5.16% | 73,806 | 353,452,371 |
| 2024-05-22 | 49.04 | 50.2 | 48.5 | 49.77 | +0.61% | 54,773 | 270,846,674 |
| 2024-05-21 | 51 | 51.5 | 49.4 | 49.47 | -1.85% | 61,665 | 308,385,923 |
| 2024-05-20 | 49.49 | 50.7 | 48.7 | 50.4 | +1.61% | 64,024 | 320,021,286 |
| 2024-05-17 | 49.01 | 49.6 | 47.88 | 49.6 | -0.44% | 72,265 | 351,603,566 |
| 2024-05-16 | 50 | 50.99 | 49.77 | 49.82 | -0.06% | 65,302 | 328,768,408 |
| 2024-05-15 | 51.26 | 52.6 | 49.8 | 49.85 | -4.32% | 83,806 | 424,568,243 |
| 2024-05-14 | 53.66 | 54.8 | 51.82 | 52.1 | +1.84% | 105,336 | 562,041,610 |
| 2024-05-13 | 50.1 | 51.88 | 48.8 | 51.16 | +1.59% | 77,209 | 390,770,156 |
| 2024-05-10 | 53.56 | 53.91 | 50.36 | 50.36 | -5.59% | 85,198 | 438,928,728 |
| 2024-05-09 | 52.6 | 53.6 | 52.5 | 53.34 | +0.36% | 74,628 | 395,504,394 |
| 2024-05-08 | 54 | 54.47 | 52.52 | 53.15 | -5.91% | 116,828 | 622,137,354 |
| 2024-05-07 | 58.4 | 61.01 | 56.4 | 56.49 | -1.93% | 157,147 | 926,740,037 |
| 2024-05-06 | 58.88 | 59.55 | 56.74 | 57.6 | -1.1% | 130,598 | 754,942,127 |
| 2024-04-30 | 54.47 | 58.63 | 54.25 | 58.24 | +6.39% | 178,956 | 1,020,082,403 |
| 2024-04-29 | 55.98 | 57 | 54.16 | 54.74 | +4.83% | 159,134 | 881,984,453 |
| 2024-04-26 | 50.67 | 53.5 | 50.67 | 52.22 | +3.9% | 131,620 | 687,434,240 |
| 2024-04-25 | 51 | 52.4 | 50.06 | 50.26 | -4.25% | 99,308 | 506,931,588 |
| 2024-04-24 | 51 | 53.18 | 49.6 | 52.49 | +2.64% | 126,985 | 657,073,017 |
| 2024-04-23 | 50.3 | 52.6 | 50.3 | 51.14 | +5.07% | 125,381 | 644,637,841 |
| 2024-04-22 | 48.78 | 49.9 | 47.58 | 48.67 | -4.57% | 80,813 | 394,473,364 |
| 2024-04-19 | 51.66 | 53.46 | 50.22 | 51 | -3.02% | 111,104 | 573,752,686 |
| 2024-04-18 | 49.89 | 55.5 | 49.07 | 52.59 | +3.16% | 170,969 | 892,240,190 |
| 2024-04-17 | 46.06 | 51.57 | 46.05 | 50.98 | +14.95% | 135,390 | 667,406,684 |
| 2024-04-16 | 49.99 | 50.12 | 43.7 | 44.35 | -11.09% | 109,816 | 505,398,989 |
| 2024-04-15 | 51.5 | 53.5 | 48.7 | 49.88 | -4.66% | 103,667 | 526,175,798 |
| 2024-04-12 | 50.99 | 53.4 | 50.99 | 52.32 | -3.56% | 106,174 | 554,859,994 |
| 2024-04-11 | 51.5 | 55.71 | 51.1 | 54.25 | +5.87% | 154,426 | 841,866,595 |
| 2024-04-10 | 51.5 | 52.85 | 50.57 | 51.24 | -2.33% | 80,968 | 417,539,428 |
| 2024-04-09 | 55.04 | 55.78 | 51.76 | 52.46 | -4.57% | 99,458 | 525,249,924 |
| 2024-04-08 | 54.3 | 56.05 | 52.55 | 54.97 | +0.38% | 100,089 | 544,598,126 |
| 2024-04-03 | 58 | 58.7 | 54.23 | 54.76 | -8.58% | 138,876 | 772,919,794 |
| 2024-04-02 | 64.88 | 64.88 | 58.75 | 59.9 | -9.3% | 154,868 | 954,938,386 |
| 2024-04-01 | 67.5 | 68.09 | 62.89 | 66.04 | +0.69% | 133,437 | 875,993,995 |
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：