股票概览
47.9
+0.95%
+0.45
47.67
开盘价
48
最高价
47.42
最低价
130,912
成交量
数据更新至: 2024-06-28
技术指标
46.89
MA5 (5日均线)
46.32
MA10 (10日均线)
46.61
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 | 47.67 | 48 | 47.42 | 47.9 | +0.95% | 130,912 | 625,825,439 |
| 2024-06-27 | 47.64 | 48 | 47.19 | 47.45 | -0.19% | 125,508 | 596,903,381 |
| 2024-06-26 | 46.13 | 47.75 | 45.91 | 47.54 | +3.06% | 169,148 | 793,102,905 |
| 2024-06-25 | 45.38 | 46.45 | 45.1 | 46.13 | +1.5% | 133,363 | 613,386,785 |
| 2024-06-24 | 45.17 | 45.85 | 45.11 | 45.45 | +0.62% | 91,389 | 416,834,168 |
| 2024-06-21 | 45.2 | 45.41 | 44.6 | 45.17 | -0.46% | 100,470 | 452,185,342 |
| 2024-06-20 | 45.46 | 45.97 | 45.16 | 45.38 | -0.37% | 93,641 | 426,962,620 |
| 2024-06-19 | 46.4 | 46.53 | 45.3 | 45.55 | -1.87% | 112,492 | 513,686,440 |
| 2024-06-18 | 46.17 | 46.43 | 45.8 | 46.42 | +0.43% | 73,650 | 340,065,354 |
| 2024-06-17 | 46.65 | 46.85 | 45.88 | 46.22 | -1.03% | 100,250 | 463,939,194 |
| 2024-06-14 | 46.9 | 46.9 | 45.85 | 46.7 | -0.51% | 111,276 | 517,049,028 |
| 2024-06-13 | 46.77 | 47.5 | 46.74 | 46.94 | -0.04% | 85,592 | 402,687,279 |
| 2024-06-12 | 47.75 | 47.77 | 46.47 | 46.96 | -1.7% | 106,253 | 498,160,927 |
| 2024-06-11 | 47.23 | 48 | 47.13 | 47.77 | +0.67% | 107,255 | 512,484,136 |
| 2024-06-07 | 47.89 | 47.96 | 46.92 | 47.45 | -0.52% | 135,046 | 639,689,323 |
| 2024-06-06 | 46.9 | 48.64 | 46.62 | 47.7 | +1.71% | 183,126 | 876,404,571 |
| 2024-06-05 | 46.23 | 47.3 | 46.13 | 46.9 | +1.52% | 144,617 | 677,645,341 |
| 2024-06-04 | 46.3 | 46.45 | 45.86 | 46.2 | +0.02% | 111,286 | 513,509,035 |
| 2024-06-03 | 46.12 | 46.49 | 45.71 | 46.19 | -0.11% | 92,509 | 426,707,651 |
| 2024-05-31 | 46.93 | 47.26 | 46.2 | 46.24 | -1.26% | 105,632 | 491,878,778 |
| 2024-05-30 | 46.81 | 47.51 | 46.5 | 46.83 | -0.15% | 131,745 | 618,832,335 |
| 2024-05-29 | 47.35 | 47.68 | 46.75 | 46.9 | -0.95% | 84,278 | 395,679,838 |
| 2024-05-28 | 47.32 | 47.91 | 47.18 | 47.35 | -0.27% | 116,874 | 555,733,755 |
| 2024-05-27 | 45.98 | 47.64 | 45.76 | 47.48 | +3.8% | 224,301 | 1,054,698,958 |
| 2024-05-24 | 46.3 | 46.48 | 45.74 | 45.74 | -1.27% | 93,892 | 432,066,156 |
| 2024-05-23 | 46.59 | 46.9 | 46.06 | 46.33 | -0.58% | 121,223 | 562,390,960 |
| 2024-05-22 | 47.27 | 47.45 | 46.29 | 46.6 | -1.42% | 156,561 | 729,711,135 |
| 2024-05-21 | 47.5 | 47.89 | 46.96 | 47.27 | -0.92% | 121,340 | 573,340,558 |
| 2024-05-20 | 47.84 | 48.79 | 47.24 | 47.71 | -0.27% | 231,982 | 1,110,076,320 |
| 2024-05-17 | 49.2 | 49.2 | 47.23 | 47.84 | -4.87% | 186,509 | 891,774,739 |
| 2024-05-16 | 50.55 | 50.78 | 49.88 | 50.29 | -0.51% | 89,502 | 449,158,426 |
| 2024-05-15 | 50.73 | 51.28 | 50.51 | 50.55 | -1.12% | 81,238 | 412,797,374 |
| 2024-05-14 | 51.66 | 51.95 | 50.92 | 51.12 | -1.16% | 122,315 | 627,995,986 |
| 2024-05-13 | 50.38 | 52.18 | 50.02 | 51.72 | +1.91% | 164,612 | 850,683,278 |
| 2024-05-10 | 50.35 | 51 | 50.05 | 50.75 | +1.44% | 120,895 | 613,043,951 |
| 2024-05-09 | 50 | 50.2 | 49.49 | 50.03 | +0.24% | 94,148 | 469,897,201 |
| 2024-05-08 | 50.68 | 50.87 | 49.47 | 49.91 | -2.1% | 125,429 | 626,114,501 |
| 2024-05-07 | 50.49 | 51.05 | 49.98 | 50.98 | +0.87% | 116,139 | 589,075,428 |
| 2024-05-06 | 49.9 | 50.88 | 49.08 | 50.54 | +1.42% | 270,832 | 1,354,019,576 |
| 2024-04-30 | 48.64 | 50.31 | 48.34 | 49.83 | +2.11% | 299,634 | 1,481,003,759 |
| 2024-04-29 | 50.16 | 50.16 | 48.68 | 48.8 | -0.87% | 242,163 | 1,190,053,905 |
| 2024-04-26 | 46.7 | 49.23 | 46.6 | 49.23 | +10.01% | 376,160 | 1,834,971,196 |
| 2024-04-25 | 45.21 | 45.44 | 44.7 | 44.75 | -1.17% | 79,685 | 358,817,848 |
| 2024-04-24 | 45.27 | 45.39 | 44.85 | 45.28 | +0.47% | 91,856 | 413,613,157 |
| 2024-04-23 | 45.72 | 45.82 | 44.9 | 45.07 | -1.49% | 89,619 | 404,906,365 |
| 2024-04-22 | 46.12 | 46.59 | 45.61 | 45.75 | -0.54% | 83,725 | 385,148,033 |
| 2024-04-19 | 46.16 | 46.52 | 45.9 | 46 | -0.73% | 104,284 | 481,767,069 |
| 2024-04-18 | 45.02 | 46.88 | 44.95 | 46.34 | +2.27% | 202,943 | 939,740,245 |
| 2024-04-17 | 45.51 | 45.53 | 44.64 | 45.31 | -0.48% | 122,697 | 551,671,734 |
| 2024-04-16 | 45.42 | 45.95 | 45.06 | 45.53 | +0.24% | 119,126 | 543,308,345 |
| 2024-04-15 | 44.83 | 45.6 | 44.61 | 45.42 | +1.5% | 115,924 | 524,448,133 |
| 2024-04-12 | 44.98 | 45.32 | 44.7 | 44.75 | -0.25% | 96,033 | 432,376,109 |
| 2024-04-11 | 44.3 | 44.97 | 43.8 | 44.86 | +1.08% | 98,364 | 438,115,616 |
| 2024-04-10 | 44.08 | 44.75 | 43.98 | 44.38 | +0.52% | 77,757 | 345,347,445 |
| 2024-04-09 | 44.9 | 44.9 | 43.92 | 44.15 | -1.67% | 99,706 | 441,227,599 |
| 2024-04-08 | 44.16 | 45.48 | 44.16 | 44.9 | +1.72% | 140,829 | 633,465,968 |
| 2024-04-03 | 43.96 | 44.4 | 43.75 | 44.14 | +0.23% | 108,101 | 476,848,252 |
| 2024-04-02 | 44.58 | 44.62 | 43.7 | 44.04 | -1.7% | 167,652 | 737,666,474 |
| 2024-04-01 | 43.22 | 44.88 | 43.21 | 44.8 | +3.56% | 140,649 | 623,774,833 |
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：