股票概览
48.32
-2.34%
-1.16
50.05
开盘价
50.05
最高价
48.1
最低价
25,247
成交量
数据更新至: 2024-06-28
技术指标
47.90
MA5 (5日均线)
48.65
MA10 (10日均线)
50.69
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 | 50.05 | 50.05 | 48.1 | 48.32 | -2.34% | 25,247 | 123,534,108 |
| 2024-06-27 | 48.71 | 50.48 | 48.3 | 49.48 | +1.58% | 44,312 | 220,317,758 |
| 2024-06-26 | 46.41 | 48.8 | 46.1 | 48.71 | +4.91% | 30,321 | 144,203,364 |
| 2024-06-25 | 46.65 | 47.2 | 46.06 | 46.43 | -0.3% | 21,943 | 102,436,116 |
| 2024-06-24 | 47.4 | 47.5 | 46.42 | 46.57 | -2.96% | 25,236 | 118,386,765 |
| 2024-06-21 | 48.3 | 48.66 | 47.5 | 47.99 | -0.81% | 29,431 | 141,249,056 |
| 2024-06-20 | 49.11 | 49.87 | 48.37 | 48.38 | -1.49% | 24,192 | 118,387,908 |
| 2024-06-19 | 50.91 | 50.95 | 49.1 | 49.11 | -3.52% | 31,573 | 157,201,011 |
| 2024-06-18 | 50.73 | 51.1 | 50.46 | 50.9 | +0.49% | 18,700 | 95,020,386 |
| 2024-06-17 | 51 | 51.18 | 50.57 | 50.65 | -1.46% | 20,482 | 103,991,786 |
| 2024-06-14 | 52.09 | 52.45 | 51 | 51.4 | -1.65% | 25,030 | 129,007,164 |
| 2024-06-13 | 52.42 | 52.76 | 51.8 | 52.26 | -0.5% | 17,867 | 93,250,628 |
| 2024-06-12 | 52.4 | 52.88 | 52.03 | 52.52 | +0.4% | 18,179 | 95,389,477 |
| 2024-06-11 | 51.59 | 52.45 | 50.37 | 52.31 | +0.19% | 20,594 | 106,341,427 |
| 2024-06-07 | 53.05 | 53.35 | 52.01 | 52.21 | -1.32% | 22,689 | 119,389,476 |
| 2024-06-06 | 53.92 | 54.37 | 52.5 | 52.91 | -1.49% | 23,427 | 124,302,760 |
| 2024-06-05 | 53.6 | 54.42 | 53.33 | 53.71 | +0.15% | 26,455 | 142,946,655 |
| 2024-06-04 | 52.79 | 53.87 | 52.59 | 53.63 | +1.4% | 26,984 | 144,040,768 |
| 2024-06-03 | 53.4 | 53.4 | 52.15 | 52.89 | -0.96% | 26,250 | 138,335,990 |
| 2024-05-31 | 53.82 | 54.07 | 53.4 | 53.4 | -0.32% | 21,970 | 118,128,145 |
| 2024-05-30 | 53.5 | 53.95 | 53.18 | 53.57 | -0.43% | 17,356 | 92,849,534 |
| 2024-05-29 | 53.63 | 54.62 | 53 | 53.8 | -0.13% | 26,385 | 141,949,679 |
| 2024-05-28 | 54.59 | 54.6 | 53.81 | 53.87 | -1.64% | 23,804 | 128,678,660 |
| 2024-05-27 | 55.4 | 55.63 | 53.98 | 54.77 | -0.6% | 24,464 | 133,602,745 |
| 2024-05-24 | 55.8 | 56.19 | 55.01 | 55.1 | -2.06% | 30,616 | 169,796,592 |
| 2024-05-23 | 57.5 | 58.07 | 55.92 | 56.26 | -4.5% | 51,334 | 291,353,843 |
| 2024-05-22 | 60 | 61.06 | 58.55 | 58.91 | +1.59% | 62,263 | 372,221,611 |
| 2024-05-21 | 57.93 | 57.99 | 57 | 57.99 | -0.36% | 25,222 | 144,650,903 |
| 2024-05-20 | 58.42 | 59.63 | 57.85 | 58.2 | -0.15% | 33,962 | 199,360,115 |
| 2024-05-17 | 57.29 | 58.95 | 56.89 | 58.29 | +1.89% | 31,673 | 183,396,276 |
| 2024-05-16 | 57.79 | 58.15 | 57 | 57.21 | -0.66% | 28,254 | 162,018,963 |
| 2024-05-15 | 59.05 | 59.18 | 57.25 | 57.59 | -2.77% | 32,755 | 189,518,939 |
| 2024-05-14 | 58.42 | 59.98 | 58.01 | 59.23 | +1.91% | 34,731 | 205,217,746 |
| 2024-05-13 | 59.37 | 59.37 | 58.02 | 58.12 | -2.99% | 34,012 | 198,954,275 |
| 2024-05-10 | 61.72 | 61.96 | 59.63 | 59.91 | -3.04% | 42,102 | 254,668,302 |
| 2024-05-09 | 60.73 | 62.13 | 60.48 | 61.79 | +2.18% | 39,797 | 244,561,692 |
| 2024-05-08 | 62 | 62.16 | 59.77 | 60.47 | -1.95% | 35,196 | 213,202,295 |
| 2024-05-07 | 61.06 | 61.92 | 60.43 | 61.67 | +1% | 42,637 | 261,141,170 |
| 2024-05-06 | 58.15 | 61.99 | 58 | 61.06 | +6.82% | 73,358 | 444,727,387 |
| 2024-04-30 | 57.29 | 57.75 | 56.66 | 57.16 | -0.24% | 31,066 | 177,544,912 |
| 2024-04-29 | 54.99 | 58.15 | 54.81 | 57.3 | +3.52% | 62,194 | 354,721,230 |
| 2024-04-26 | 53.5 | 55.5 | 53.44 | 55.35 | -3.76% | 82,861 | 450,172,042 |
| 2024-04-25 | 57.92 | 58.36 | 57.41 | 57.51 | -0.95% | 22,962 | 132,627,566 |
| 2024-04-24 | 58 | 58.3 | 56.85 | 58.06 | -0.53% | 25,358 | 146,173,439 |
| 2024-04-23 | 56.65 | 58.8 | 56.65 | 58.37 | +3.99% | 36,927 | 214,041,889 |
| 2024-04-22 | 54.91 | 56.67 | 54.58 | 56.13 | +1.41% | 24,317 | 135,997,403 |
| 2024-04-19 | 56.5 | 56.5 | 54.85 | 55.35 | -1.95% | 19,383 | 107,420,933 |
| 2024-04-18 | 56.03 | 57.78 | 54.62 | 56.45 | -0.05% | 36,425 | 204,862,048 |
| 2024-04-17 | 55.27 | 56.5 | 55.11 | 56.48 | +2.65% | 24,933 | 139,093,550 |
| 2024-04-16 | 55.65 | 56.6 | 55 | 55.02 | -1.57% | 22,612 | 125,999,744 |
| 2024-04-15 | 56.79 | 57.42 | 55.13 | 55.9 | -1.93% | 25,016 | 141,117,013 |
| 2024-04-12 | 56.74 | 58.27 | 56 | 57 | +0.6% | 25,763 | 147,454,847 |
| 2024-04-11 | 57.18 | 58.1 | 56.51 | 56.66 | -1.9% | 18,451 | 105,400,939 |
| 2024-04-10 | 58.09 | 58.2 | 57.15 | 57.76 | -1.16% | 15,212 | 87,771,220 |
| 2024-04-09 | 56.77 | 58.49 | 56.17 | 58.44 | +3.71% | 20,889 | 120,169,712 |
| 2024-04-08 | 59 | 59.09 | 56.31 | 56.35 | -5.36% | 36,619 | 208,994,146 |
| 2024-04-03 | 60.65 | 61.6 | 59.47 | 59.54 | -2.27% | 25,286 | 152,275,611 |
| 2024-04-02 | 62 | 62.02 | 60.51 | 60.92 | -1.82% | 21,028 | 128,281,899 |
| 2024-04-01 | 60.37 | 62.05 | 60 | 62.05 | +3.47% | 26,666 | 163,229,442 |
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：