股票概览
46.4
-0.73%
-0.34
46.75
开盘价
47.96
最高价
46.05
最低价
4,626
成交量
数据更新至: 2024-06-28
技术指标
47.35
MA5 (5日均线)
49.78
MA10 (10日均线)
59.88
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 | 46.75 | 47.96 | 46.05 | 46.4 | -0.73% | 4,626 | 21,752,270 |
| 2024-06-27 | 47.82 | 47.83 | 46.64 | 46.74 | -2.07% | 4,240 | 19,989,222 |
| 2024-06-26 | 47.49 | 48.02 | 47.18 | 47.73 | +0.27% | 4,837 | 23,028,666 |
| 2024-06-25 | 48.32 | 49.35 | 47.3 | 47.6 | -1.45% | 5,010 | 24,056,581 |
| 2024-06-24 | 50.01 | 50.71 | 48.1 | 48.3 | -5.11% | 5,761 | 28,177,893 |
| 2024-06-21 | 50.63 | 51 | 50.02 | 50.9 | -0.51% | 3,881 | 19,620,706 |
| 2024-06-20 | 52.77 | 53.03 | 51 | 51.16 | -3.54% | 3,519 | 18,238,470 |
| 2024-06-19 | 52.57 | 53.25 | 51.54 | 53.04 | +0.87% | 4,951 | 25,963,880 |
| 2024-06-18 | 53.28 | 53.57 | 52.33 | 52.58 | -1.35% | 3,103 | 16,383,647 |
| 2024-06-17 | 52.28 | 53.45 | 51.82 | 53.3 | +1.97% | 3,941 | 20,836,299 |
| 2024-06-14 | 51.7 | 52.38 | 51.18 | 52.27 | +1.1% | 3,256 | 16,914,627 |
| 2024-06-13 | 52 | 52.88 | 51.51 | 51.7 | -0.84% | 5,157 | 26,830,262 |
| 2024-06-12 | 52.93 | 53.68 | 52 | 52.14 | -2.14% | 5,909 | 31,059,358 |
| 2024-06-11 | 53.59 | 53.59 | 50.81 | 53.28 | -35.65% | 10,264 | 54,120,587 |
| 2024-06-07 | 79.08 | 83.15 | 79.08 | 82.8 | +3.93% | 5,914 | 48,261,454 |
| 2024-06-06 | 81 | 81.68 | 79 | 79.67 | -1.64% | 5,980 | 47,955,837 |
| 2024-06-05 | 82.4 | 82.4 | 80.72 | 81 | -1.81% | 4,094 | 33,266,297 |
| 2024-06-04 | 82.02 | 82.49 | 79.71 | 82.49 | +0.49% | 7,104 | 57,428,008 |
| 2024-06-03 | 83.96 | 84 | 81.17 | 82.09 | -0.28% | 6,055 | 49,896,827 |
| 2024-05-31 | 81.35 | 82.89 | 81.07 | 82.32 | +1.04% | 2,965 | 24,420,585 |
| 2024-05-30 | 83.79 | 83.79 | 80.01 | 81.47 | -2.76% | 6,971 | 56,700,012 |
| 2024-05-29 | 86.46 | 87.94 | 82.84 | 83.78 | -4.1% | 4,301 | 36,768,843 |
| 2024-05-28 | 86.66 | 88 | 86.06 | 87.36 | +0.36% | 2,003 | 17,412,219 |
| 2024-05-27 | 86.45 | 87.68 | 85.71 | 87.05 | +1.5% | 2,074 | 17,970,786 |
| 2024-05-24 | 87.7 | 87.7 | 85.76 | 85.76 | -2.28% | 2,278 | 19,689,754 |
| 2024-05-23 | 87.08 | 87.98 | 85.88 | 87.76 | +0.85% | 2,805 | 24,538,909 |
| 2024-05-22 | 88.86 | 89.68 | 86.82 | 87.02 | -2.02% | 4,067 | 35,646,548 |
| 2024-05-21 | 87.3 | 89.2 | 86.53 | 88.81 | +2.02% | 4,230 | 37,346,000 |
| 2024-05-20 | 86 | 87.58 | 85.86 | 87.05 | +1.22% | 2,544 | 22,044,020 |
| 2024-05-17 | 87.33 | 87.88 | 85 | 86 | -1.53% | 4,361 | 37,669,818 |
| 2024-05-16 | 89.25 | 89.25 | 86.89 | 87.34 | -2.14% | 5,568 | 48,741,743 |
| 2024-05-15 | 91.08 | 91.49 | 87.4 | 89.25 | -2.03% | 6,648 | 59,033,662 |
| 2024-05-14 | 89.95 | 91.66 | 89.7 | 91.1 | +1.22% | 3,325 | 30,256,957 |
| 2024-05-13 | 89.97 | 90.68 | 88.6 | 90 | -0.44% | 4,149 | 37,127,257 |
| 2024-05-10 | 90.9 | 91.75 | 90.17 | 90.4 | -0.9% | 3,402 | 30,863,035 |
| 2024-05-09 | 91 | 92.32 | 90.82 | 91.22 | -0.41% | 6,285 | 57,489,199 |
| 2024-05-08 | 94 | 94.58 | 90.61 | 91.6 | -2.54% | 7,667 | 70,467,643 |
| 2024-05-07 | 90.49 | 94.46 | 89.8 | 93.99 | +3.87% | 10,094 | 93,634,346 |
| 2024-05-06 | 91.3 | 91.3 | 88.18 | 90.49 | -0.1% | 9,881 | 88,989,179 |
| 2024-04-30 | 92.34 | 92.34 | 90.37 | 90.58 | -1.58% | 5,842 | 53,377,276 |
| 2024-04-29 | 92.59 | 93.3 | 91.38 | 92.03 | -0.97% | 9,266 | 85,522,354 |
| 2024-04-26 | 94 | 94.27 | 91.25 | 92.93 | -2.69% | 11,932 | 110,665,930 |
| 2024-04-25 | 103.7 | 104.02 | 93.32 | 95.5 | -10.11% | 15,099 | 144,079,608 |
| 2024-04-24 | 103 | 107.27 | 102.05 | 106.24 | +3.14% | 3,300 | 34,851,162 |
| 2024-04-23 | 104.8 | 104.87 | 100.08 | 103.01 | -0.95% | 2,712 | 27,679,078 |
| 2024-04-22 | 103.88 | 105 | 101.56 | 104 | +0.1% | 3,334 | 34,377,406 |
| 2024-04-19 | 104.47 | 105.89 | 103.08 | 103.9 | -0.56% | 1,306 | 13,587,549 |
| 2024-04-18 | 106.19 | 106.19 | 102.9 | 104.49 | -1.65% | 2,996 | 31,294,342 |
| 2024-04-17 | 106.58 | 108.78 | 103.79 | 106.24 | -0.25% | 3,810 | 40,184,684 |
| 2024-04-16 | 105.45 | 109 | 103.53 | 106.51 | +1.1% | 3,239 | 34,435,866 |
| 2024-04-15 | 102.82 | 107.6 | 102.56 | 105.35 | +0.79% | 3,111 | 32,679,201 |
| 2024-04-12 | 101.99 | 106.5 | 101.08 | 104.52 | +2.18% | 3,910 | 40,974,664 |
| 2024-04-11 | 98.38 | 102.8 | 98.03 | 102.29 | +3.08% | 3,140 | 31,762,365 |
| 2024-04-10 | 97.4 | 100.95 | 96.81 | 99.23 | +2.02% | 2,721 | 27,025,020 |
| 2024-04-09 | 96.29 | 98.4 | 94.06 | 97.27 | +1.03% | 3,228 | 30,970,849 |
| 2024-04-08 | 96.48 | 98.5 | 95.35 | 96.28 | -0.38% | 2,339 | 22,644,926 |
| 2024-04-03 | 96.45 | 99.8 | 93.28 | 96.65 | +0.31% | 3,601 | 34,955,050 |
| 2024-04-02 | 95.72 | 97.15 | 95.06 | 96.35 | +0.34% | 2,312 | 22,286,213 |
| 2024-04-01 | 97.7 | 97.71 | 94.52 | 96.02 | -1.72% | 4,639 | 44,397,445 |
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：