股票概览
46.2
-2.63%
-1.25
47.45
开盘价
47.93
最高价
46.01
最低价
54,248
成交量
数据更新至: 2024-06-28
技术指标
47.73
MA5 (5日均线)
47.94
MA10 (10日均线)
49.84
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 | 47.45 | 47.93 | 46.01 | 46.2 | -2.63% | 54,248 | 253,489,120 |
| 2024-06-27 | 48.59 | 48.59 | 47.05 | 47.45 | -2.25% | 47,562 | 226,275,574 |
| 2024-06-26 | 47.35 | 48.7 | 47.35 | 48.54 | +0.73% | 41,402 | 200,150,235 |
| 2024-06-25 | 48.2 | 49.22 | 47.67 | 48.19 | -0.17% | 55,661 | 270,012,814 |
| 2024-06-24 | 47.03 | 49.08 | 46.9 | 48.27 | +1.28% | 77,401 | 373,188,363 |
| 2024-06-21 | 47.56 | 47.9 | 47 | 47.66 | +0.23% | 36,379 | 172,629,049 |
| 2024-06-20 | 47.99 | 48.38 | 47.48 | 47.55 | -0.96% | 30,299 | 144,519,415 |
| 2024-06-19 | 48.44 | 48.65 | 47.95 | 48.01 | -0.97% | 30,041 | 144,839,716 |
| 2024-06-18 | 49 | 49.54 | 48.3 | 48.48 | -1.16% | 35,310 | 172,210,010 |
| 2024-06-17 | 49 | 49.49 | 48.45 | 49.05 | -0.99% | 58,334 | 284,459,645 |
| 2024-06-14 | 49.65 | 49.99 | 48.13 | 49.54 | -0.22% | 89,998 | 440,323,532 |
| 2024-06-13 | 50.42 | 50.42 | 49.05 | 49.65 | -1.55% | 57,738 | 285,568,700 |
| 2024-06-12 | 50.28 | 51.48 | 50.02 | 50.43 | -1.64% | 41,895 | 212,862,187 |
| 2024-06-11 | 51.4 | 51.93 | 50.44 | 51.27 | -0.87% | 53,642 | 274,616,357 |
| 2024-06-07 | 52.47 | 52.79 | 51.6 | 51.72 | -1.35% | 26,996 | 140,346,314 |
| 2024-06-06 | 52.79 | 52.91 | 51.48 | 52.43 | -0.74% | 37,526 | 195,644,354 |
| 2024-06-05 | 53.4 | 53.82 | 52.67 | 52.82 | -1.09% | 32,849 | 174,676,858 |
| 2024-06-04 | 52.99 | 53.63 | 52.8 | 53.4 | +0.75% | 41,700 | 221,762,065 |
| 2024-06-03 | 53.02 | 53.88 | 52.68 | 53 | -0.08% | 34,470 | 183,346,373 |
| 2024-05-31 | 53.17 | 53.75 | 52.86 | 53.04 | -0.11% | 26,712 | 142,183,125 |
| 2024-05-30 | 53.25 | 54.08 | 52.87 | 53.1 | -0.65% | 29,642 | 158,109,413 |
| 2024-05-29 | 53.13 | 53.75 | 52.9 | 53.45 | +0.6% | 28,795 | 153,531,924 |
| 2024-05-28 | 54 | 54.34 | 53 | 53.13 | -1.85% | 28,093 | 149,831,981 |
| 2024-05-27 | 53.55 | 54.38 | 53.2 | 54.13 | +1.44% | 34,464 | 185,666,558 |
| 2024-05-24 | 54.31 | 54.62 | 53.3 | 53.36 | -1.98% | 55,938 | 300,271,407 |
| 2024-05-23 | 55.96 | 56.16 | 54.38 | 54.44 | -2.8% | 44,895 | 246,552,156 |
| 2024-05-22 | 56.43 | 56.68 | 55.1 | 56.01 | -1.11% | 54,660 | 304,337,794 |
| 2024-05-21 | 56.97 | 57.02 | 56.4 | 56.64 | -0.94% | 33,343 | 188,814,260 |
| 2024-05-20 | 58 | 59.38 | 57.09 | 57.18 | -0.73% | 61,704 | 359,084,739 |
| 2024-05-17 | 56 | 57.67 | 55.78 | 57.6 | +2.99% | 54,177 | 307,639,143 |
| 2024-05-16 | 55.85 | 56.68 | 55.06 | 55.93 | +0.2% | 36,095 | 202,050,063 |
| 2024-05-15 | 56.51 | 56.7 | 55.76 | 55.82 | -1.69% | 27,705 | 155,409,230 |
| 2024-05-14 | 56.5 | 57.3 | 55.8 | 56.78 | +0.85% | 36,389 | 206,231,462 |
| 2024-05-13 | 56.6 | 56.6 | 55.5 | 56.3 | -1.02% | 54,332 | 304,066,333 |
| 2024-05-10 | 57.22 | 58.77 | 56.65 | 56.88 | -0.56% | 42,622 | 244,881,086 |
| 2024-05-09 | 57.06 | 57.51 | 56.56 | 57.2 | +0.47% | 40,497 | 230,554,658 |
| 2024-05-08 | 58 | 58.24 | 56.82 | 56.93 | -2.13% | 30,332 | 173,894,326 |
| 2024-05-07 | 56.98 | 58.45 | 55.9 | 58.17 | +2.09% | 61,326 | 354,376,035 |
| 2024-05-06 | 57.7 | 59.6 | 56.56 | 56.98 | -0.77% | 100,521 | 582,154,476 |
| 2024-04-30 | 58.01 | 59 | 56.18 | 57.42 | -3.51% | 99,346 | 571,168,211 |
| 2024-04-29 | 59 | 60.15 | 59 | 59.51 | +0.78% | 55,832 | 333,595,811 |
| 2024-04-26 | 58.2 | 59.25 | 58.1 | 59.05 | +1.72% | 39,993 | 235,313,229 |
| 2024-04-25 | 58.16 | 58.6 | 57.26 | 58.05 | -0.65% | 28,493 | 164,668,657 |
| 2024-04-24 | 58.59 | 58.88 | 57.71 | 58.43 | -0.2% | 23,808 | 138,578,516 |
| 2024-04-23 | 57.7 | 58.93 | 57.49 | 58.55 | +1.32% | 38,381 | 224,279,928 |
| 2024-04-22 | 55.93 | 58.24 | 55.82 | 57.79 | +3.85% | 51,373 | 294,525,360 |
| 2024-04-19 | 55.72 | 56.08 | 55.06 | 55.65 | -0.7% | 25,461 | 141,567,991 |
| 2024-04-18 | 56.2 | 56.89 | 55.33 | 56.04 | -0.8% | 33,882 | 190,100,446 |
| 2024-04-17 | 56.07 | 56.57 | 55.61 | 56.49 | +0.73% | 28,135 | 158,327,842 |
| 2024-04-16 | 56.62 | 57.2 | 55.98 | 56.08 | -1.46% | 33,470 | 189,094,256 |
| 2024-04-15 | 55.82 | 57.39 | 55.82 | 56.91 | +1.14% | 68,584 | 388,681,327 |
| 2024-04-12 | 55.83 | 57.07 | 55.51 | 56.27 | +1.33% | 55,212 | 311,833,726 |
| 2024-04-11 | 55 | 56.1 | 54.9 | 55.53 | +0.25% | 41,113 | 227,851,169 |
| 2024-04-10 | 56.41 | 56.44 | 55.05 | 55.39 | -1.79% | 35,794 | 198,793,425 |
| 2024-04-09 | 56.54 | 57.06 | 56.1 | 56.4 | -0.44% | 34,193 | 193,195,413 |
| 2024-04-08 | 58.51 | 58.51 | 55.72 | 56.65 | -3.98% | 91,641 | 518,536,150 |
| 2024-04-03 | 59.45 | 60.35 | 58.9 | 59 | -0.76% | 29,409 | 174,733,680 |
| 2024-04-02 | 59.41 | 60.12 | 59.15 | 59.45 | -0.3% | 36,333 | 216,575,938 |
| 2024-04-01 | 58.99 | 61.05 | 58.8 | 59.63 | +1.64% | 60,670 | 364,569,989 |
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：