股票概览
46.32
-1.19%
-0.56
46.46
开盘价
47.07
最高价
45.42
最低价
108,457
成交量
数据更新至: 2024-06-28
技术指标
47.83
MA5 (5日均线)
48.13
MA10 (10日均线)
48.19
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 | 46.46 | 47.07 | 45.42 | 46.32 | -1.19% | 108,457 | 500,780,271 |
| 2024-06-27 | 48.53 | 48.67 | 46.86 | 46.88 | -4.27% | 108,284 | 513,731,046 |
| 2024-06-26 | 47.82 | 49.9 | 46.8 | 48.97 | +2.38% | 121,921 | 589,082,092 |
| 2024-06-25 | 49.25 | 49.85 | 47.52 | 47.83 | -2.71% | 112,839 | 546,511,336 |
| 2024-06-24 | 51 | 51.37 | 49.03 | 49.16 | -3.49% | 118,768 | 596,130,994 |
| 2024-06-21 | 47.16 | 51.08 | 47.01 | 50.94 | +7.04% | 183,672 | 916,688,460 |
| 2024-06-20 | 48.61 | 49.2 | 47.42 | 47.59 | -2.08% | 84,699 | 408,774,896 |
| 2024-06-19 | 47.72 | 49.18 | 47.65 | 48.6 | +1.78% | 95,556 | 463,212,736 |
| 2024-06-18 | 46.98 | 48 | 46.96 | 47.75 | +1.06% | 58,482 | 278,271,409 |
| 2024-06-17 | 46.64 | 47.37 | 46.58 | 47.25 | +0.4% | 67,923 | 319,077,722 |
| 2024-06-14 | 47.6 | 47.96 | 46.15 | 47.06 | -1.53% | 147,553 | 691,451,123 |
| 2024-06-13 | 48.36 | 48.9 | 47.72 | 47.79 | -1.14% | 75,130 | 362,685,004 |
| 2024-06-12 | 48.03 | 48.86 | 47.87 | 48.34 | +0.21% | 58,382 | 282,263,435 |
| 2024-06-11 | 47.22 | 48.28 | 46.89 | 48.24 | +2.1% | 76,748 | 365,407,403 |
| 2024-06-07 | 47.95 | 48.17 | 47.08 | 47.25 | -0.82% | 66,896 | 317,528,162 |
| 2024-06-06 | 49.28 | 49.5 | 47.45 | 47.64 | -3.33% | 112,983 | 544,373,190 |
| 2024-06-05 | 49.6 | 50.33 | 49.16 | 49.28 | -0.63% | 77,909 | 388,218,984 |
| 2024-06-04 | 48.76 | 49.75 | 48.46 | 49.59 | +1.62% | 74,478 | 367,267,440 |
| 2024-06-03 | 48.15 | 49.96 | 47.9 | 48.8 | +0.58% | 91,663 | 449,702,190 |
| 2024-05-31 | 48.62 | 49.28 | 48.45 | 48.52 | +0.06% | 77,364 | 377,703,844 |
| 2024-05-30 | 47.99 | 49 | 47.38 | 48.49 | +2.52% | 132,718 | 641,533,261 |
| 2024-05-29 | 46.8 | 47.63 | 46.7 | 47.3 | +1.05% | 51,605 | 243,264,636 |
| 2024-05-28 | 47.18 | 47.56 | 46.4 | 46.81 | -1.14% | 59,367 | 279,195,913 |
| 2024-05-27 | 46.45 | 47.35 | 45.5 | 47.35 | +1.94% | 91,110 | 421,730,841 |
| 2024-05-24 | 47.27 | 48.09 | 46.38 | 46.45 | -1.53% | 76,635 | 361,485,907 |
| 2024-05-23 | 47.6 | 47.96 | 46.9 | 47.17 | -0.67% | 60,293 | 285,539,827 |
| 2024-05-22 | 47.9 | 48.18 | 47.36 | 47.49 | -1.14% | 57,508 | 273,866,059 |
| 2024-05-21 | 48.42 | 48.7 | 47.19 | 48.04 | -0.74% | 74,435 | 356,394,172 |
| 2024-05-20 | 48.6 | 49.43 | 48.19 | 48.4 | -0.51% | 87,448 | 425,662,885 |
| 2024-05-17 | 48.37 | 49.13 | 47.94 | 48.65 | +0.41% | 65,372 | 316,678,433 |
| 2024-05-16 | 48.4 | 49.38 | 48.25 | 48.45 | +1.04% | 79,414 | 387,170,354 |
| 2024-05-15 | 49.18 | 49.18 | 47.91 | 47.95 | -2.26% | 63,461 | 306,269,739 |
| 2024-05-14 | 48.86 | 50.35 | 48.6 | 49.06 | +0.37% | 83,194 | 412,346,395 |
| 2024-05-13 | 48.49 | 49.32 | 47.7 | 48.88 | +0.78% | 96,255 | 467,867,314 |
| 2024-05-10 | 50.05 | 50.46 | 48.4 | 48.5 | -3.79% | 135,560 | 665,812,881 |
| 2024-05-09 | 49.94 | 50.49 | 49.4 | 50.41 | +0.16% | 96,035 | 480,550,664 |
| 2024-05-08 | 50.05 | 51.07 | 49.4 | 50.33 | -1.37% | 138,512 | 693,099,357 |
| 2024-05-07 | 51.5 | 51.75 | 50.77 | 51.03 | -1.54% | 100,621 | 515,159,014 |
| 2024-05-06 | 50.1 | 52.23 | 50.1 | 51.83 | +3.58% | 146,760 | 752,487,816 |
| 2024-04-30 | 49.3 | 52.3 | 49 | 50.04 | +0.89% | 182,058 | 923,467,799 |
| 2024-04-29 | 48.83 | 50.01 | 48.6 | 49.6 | +1.7% | 160,806 | 792,434,492 |
| 2024-04-26 | 47.8 | 49.31 | 47.79 | 48.77 | +1.6% | 159,043 | 775,970,911 |
| 2024-04-25 | 47.78 | 48.85 | 47.66 | 48 | -1.6% | 151,917 | 730,587,112 |
| 2024-04-24 | 49.58 | 49.84 | 47.5 | 48.78 | +1.65% | 251,066 | 1,215,085,773 |
| 2024-04-23 | 43.53 | 47.99 | 43.32 | 47.99 | +9.99% | 184,914 | 849,781,984 |
| 2024-04-22 | 41.8 | 44.66 | 41.29 | 43.63 | +4.08% | 128,358 | 557,786,302 |
| 2024-04-19 | 42.68 | 43.21 | 41.69 | 41.92 | -2.76% | 78,523 | 331,267,784 |
| 2024-04-18 | 42.49 | 43.6 | 41.59 | 43.11 | +0.47% | 91,712 | 392,463,071 |
| 2024-04-17 | 43.61 | 44.04 | 42.11 | 42.91 | -0.79% | 121,877 | 524,915,001 |
| 2024-04-16 | 44.69 | 44.81 | 43.09 | 43.25 | -2.81% | 98,260 | 431,880,208 |
| 2024-04-15 | 44 | 45.13 | 43.15 | 44.5 | +1.57% | 127,151 | 563,645,036 |
| 2024-04-12 | 43.03 | 44.43 | 42.7 | 43.81 | +1.53% | 96,574 | 421,661,538 |
| 2024-04-11 | 43.26 | 43.98 | 42.78 | 43.15 | -0.92% | 71,586 | 309,864,924 |
| 2024-04-10 | 43.82 | 44.31 | 43.27 | 43.55 | -1.6% | 68,981 | 301,881,433 |
| 2024-04-09 | 43.99 | 44.41 | 43.41 | 44.26 | +1.4% | 83,116 | 365,277,088 |
| 2024-04-08 | 45.1 | 45.37 | 43.59 | 43.65 | -4.09% | 120,373 | 530,745,581 |
| 2024-04-03 | 45.8 | 46.93 | 45.3 | 45.51 | -1.45% | 155,012 | 711,527,293 |
| 2024-04-02 | 45.67 | 47.5 | 45.52 | 46.18 | +4.74% | 366,464 | 1,702,147,944 |
| 2024-04-01 | 44.09 | 44.09 | 44.08 | 44.09 | +10% | 58,566 | 258,218,972 |
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：