股票概览
46.58
-2.18%
-1.04
47.2
开盘价
47.7
最高价
46.37
最低价
45,697
成交量
数据更新至: 2024-06-28
技术指标
48.29
MA5 (5日均线)
48.99
MA10 (10日均线)
49.87
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 | 47.2 | 47.7 | 46.37 | 46.58 | -2.18% | 45,697 | 214,784,611 |
| 2024-06-27 | 48.58 | 48.7 | 46.66 | 47.62 | -2.5% | 61,791 | 294,958,654 |
| 2024-06-26 | 49.35 | 49.49 | 48.15 | 48.84 | -1.31% | 59,344 | 288,977,036 |
| 2024-06-25 | 48.89 | 50.03 | 48.72 | 49.49 | +1.21% | 56,244 | 278,509,371 |
| 2024-06-24 | 48.92 | 49.3 | 48.2 | 48.9 | +0.39% | 54,414 | 265,276,885 |
| 2024-06-21 | 49 | 49.34 | 48.06 | 48.71 | -0.98% | 57,357 | 279,285,118 |
| 2024-06-20 | 49.32 | 49.95 | 49.02 | 49.19 | -0.59% | 32,967 | 162,902,543 |
| 2024-06-19 | 50.83 | 50.83 | 49.31 | 49.48 | -2.66% | 46,221 | 229,847,618 |
| 2024-06-18 | 50.22 | 51.02 | 49.28 | 50.83 | +1.21% | 49,579 | 248,527,162 |
| 2024-06-17 | 51.08 | 51.79 | 50.09 | 50.22 | -1.97% | 45,113 | 228,520,311 |
| 2024-06-14 | 51.62 | 52.11 | 51.03 | 51.23 | -0.81% | 42,831 | 220,489,490 |
| 2024-06-13 | 51.64 | 51.78 | 50.92 | 51.65 | -0.25% | 31,894 | 164,011,404 |
| 2024-06-12 | 51.17 | 51.99 | 50.6 | 51.78 | +1.47% | 46,980 | 241,849,130 |
| 2024-06-11 | 51.47 | 51.5 | 50.65 | 51.03 | -0.97% | 42,961 | 219,558,440 |
| 2024-06-07 | 51.58 | 52.64 | 51.43 | 51.53 | -0.1% | 52,593 | 273,062,361 |
| 2024-06-06 | 50.3 | 51.96 | 50.04 | 51.58 | +2.75% | 91,005 | 468,174,970 |
| 2024-06-05 | 50.25 | 50.6 | 49.71 | 50.2 | -0.59% | 57,111 | 286,578,556 |
| 2024-06-04 | 48.8 | 50.7 | 48.3 | 50.5 | +4.25% | 101,638 | 505,996,147 |
| 2024-06-03 | 49.31 | 49.65 | 48.19 | 48.44 | -2.38% | 94,621 | 461,873,890 |
| 2024-05-31 | 50.06 | 50.72 | 49.55 | 49.62 | -0.78% | 54,841 | 274,566,065 |
| 2024-05-30 | 51.05 | 51.05 | 49.81 | 50.01 | -2.04% | 51,139 | 256,733,552 |
| 2024-05-29 | 50.1 | 51.5 | 50.1 | 51.05 | +1.23% | 57,303 | 292,386,544 |
| 2024-05-28 | 50.88 | 50.98 | 49.88 | 50.43 | -1.66% | 59,705 | 301,120,897 |
| 2024-05-27 | 51.1 | 51.88 | 48.63 | 51.28 | +0.41% | 129,984 | 647,419,451 |
| 2024-05-24 | 51.85 | 52.25 | 50.95 | 51.07 | -1.6% | 46,536 | 239,871,449 |
| 2024-05-23 | 52.51 | 53.07 | 51.46 | 51.9 | -1.82% | 48,094 | 249,690,844 |
| 2024-05-22 | 53.15 | 54.34 | 52.68 | 52.86 | -0.81% | 51,027 | 272,363,814 |
| 2024-05-21 | 53.68 | 54.3 | 53.13 | 53.29 | -0.73% | 27,139 | 145,536,048 |
| 2024-05-20 | 54.76 | 55.11 | 53.21 | 53.68 | +0.85% | 61,829 | 334,587,797 |
| 2024-05-17 | 52.47 | 53.25 | 52.05 | 53.23 | +0.85% | 47,745 | 251,232,955 |
| 2024-05-16 | 53.29 | 53.79 | 52.23 | 52.78 | -0.98% | 60,790 | 320,590,382 |
| 2024-05-15 | 54.36 | 54.5 | 53.2 | 53.3 | -1.95% | 35,951 | 193,749,493 |
| 2024-05-14 | 54.5 | 55.34 | 53.88 | 54.36 | -0.4% | 44,938 | 244,835,198 |
| 2024-05-13 | 53.5 | 55.15 | 53.21 | 54.58 | +0.85% | 61,414 | 333,701,871 |
| 2024-05-10 | 54.32 | 54.66 | 53.09 | 54.12 | +0.19% | 64,699 | 349,487,766 |
| 2024-05-09 | 51.89 | 55 | 51.31 | 54.02 | +5.45% | 123,206 | 659,756,212 |
| 2024-05-08 | 52.7 | 53.14 | 50.8 | 51.23 | -3.03% | 75,324 | 388,934,751 |
| 2024-05-07 | 52.95 | 53.83 | 52.6 | 52.83 | -0.36% | 65,154 | 345,508,956 |
| 2024-05-06 | 51.8 | 53.65 | 51.31 | 53.02 | +3.96% | 107,686 | 567,894,031 |
| 2024-04-30 | 51.24 | 51.5 | 50.5 | 51 | -0.7% | 46,587 | 237,731,837 |
| 2024-04-29 | 50.95 | 51.96 | 50.26 | 51.36 | +0.55% | 79,331 | 406,492,214 |
| 2024-04-26 | 50.25 | 51.29 | 49.77 | 51.08 | +1.07% | 69,049 | 349,605,907 |
| 2024-04-25 | 52.08 | 52.08 | 50.33 | 50.54 | -2.34% | 46,493 | 236,125,124 |
| 2024-04-24 | 50.8 | 52.49 | 50.75 | 51.75 | +1% | 62,566 | 323,875,531 |
| 2024-04-23 | 52.02 | 52.3 | 50.08 | 51.24 | -3.19% | 91,761 | 466,816,468 |
| 2024-04-22 | 53.78 | 54.03 | 52.7 | 52.93 | -1.07% | 54,404 | 289,326,746 |
| 2024-04-19 | 53.6 | 54.3 | 52.91 | 53.5 | -0.78% | 72,850 | 389,735,433 |
| 2024-04-18 | 54.56 | 54.99 | 53.66 | 53.92 | -1.75% | 84,142 | 455,740,085 |
| 2024-04-17 | 52.33 | 54.88 | 51.18 | 54.88 | +5.07% | 142,078 | 757,319,646 |
| 2024-04-16 | 52.89 | 53.3 | 52 | 52.23 | -1.45% | 63,191 | 331,823,825 |
| 2024-04-15 | 51.95 | 53.88 | 51.79 | 53 | +1.83% | 92,354 | 490,021,440 |
| 2024-04-12 | 52.6 | 53.35 | 51.9 | 52.05 | -1.23% | 83,863 | 440,685,195 |
| 2024-04-11 | 50.05 | 53.36 | 49.89 | 52.7 | +4.81% | 156,513 | 815,507,565 |
| 2024-04-10 | 49.8 | 51.08 | 49.8 | 50.28 | +1.19% | 97,919 | 494,051,928 |
| 2024-04-09 | 50.34 | 50.53 | 48.9 | 49.69 | +1.66% | 67,291 | 333,919,942 |
| 2024-04-08 | 50.16 | 50.39 | 48.63 | 48.88 | -2.53% | 105,534 | 519,651,323 |
| 2024-04-03 | 52.57 | 52.57 | 50.09 | 50.15 | -4.86% | 110,038 | 557,556,515 |
| 2024-04-02 | 52.8 | 52.96 | 51.98 | 52.71 | -0.23% | 55,993 | 294,023,971 |
| 2024-04-01 | 50.19 | 53.24 | 50.14 | 52.83 | +5.39% | 105,102 | 548,192,797 |
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：