股票概览
46.07
-0.63%
-0.29
46.33
开盘价
46.63
最高价
45.72
最低价
28,293
成交量
数据更新至: 2024-06-28
技术指标
46.44
MA5 (5日均线)
47.07
MA10 (10日均线)
48.24
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 | 46.33 | 46.63 | 45.72 | 46.07 | -0.63% | 28,293 | 130,640,150 |
| 2024-06-27 | 46.82 | 46.87 | 45.8 | 46.36 | -0.98% | 29,241 | 135,307,142 |
| 2024-06-26 | 46.43 | 46.89 | 46.01 | 46.82 | +0.84% | 25,106 | 116,580,450 |
| 2024-06-25 | 46.72 | 46.86 | 45.93 | 46.43 | -0.19% | 24,099 | 111,596,282 |
| 2024-06-24 | 46.82 | 47.1 | 46.22 | 46.52 | -1.23% | 25,170 | 117,357,212 |
| 2024-06-21 | 47.01 | 47.64 | 46.85 | 47.1 | -0.06% | 24,531 | 115,687,237 |
| 2024-06-20 | 47.73 | 48.39 | 47.04 | 47.13 | -1.26% | 33,460 | 159,141,382 |
| 2024-06-19 | 47.98 | 48.24 | 47.1 | 47.73 | -0.71% | 33,089 | 157,409,966 |
| 2024-06-18 | 48.29 | 48.8 | 47.91 | 48.07 | -0.89% | 32,811 | 158,376,595 |
| 2024-06-17 | 48.56 | 49.43 | 47.81 | 48.5 | +0.64% | 36,928 | 179,134,384 |
| 2024-06-14 | 47.8 | 48.59 | 47.48 | 48.19 | +0.82% | 33,560 | 161,226,686 |
| 2024-06-13 | 48.31 | 48.31 | 47.57 | 47.8 | -0.46% | 33,486 | 160,568,722 |
| 2024-06-12 | 48.38 | 49.2 | 47.91 | 48.02 | -1.01% | 38,519 | 186,578,452 |
| 2024-06-11 | 48 | 49.12 | 47.75 | 48.51 | +1.1% | 60,441 | 292,811,188 |
| 2024-06-07 | 50.06 | 50.18 | 47.9 | 47.98 | -3.75% | 84,162 | 407,471,466 |
| 2024-06-06 | 50.1 | 50.58 | 49.84 | 49.85 | -0.5% | 30,772 | 154,413,192 |
| 2024-06-05 | 50.5 | 51.08 | 50.01 | 50.1 | -2.05% | 31,122 | 156,996,125 |
| 2024-06-04 | 50.87 | 51.86 | 50.77 | 51.15 | -0.08% | 45,225 | 231,289,734 |
| 2024-06-03 | 51.28 | 51.7 | 50.67 | 51.19 | -0.19% | 23,962 | 122,694,361 |
| 2024-05-31 | 52.05 | 52.3 | 51.05 | 51.29 | -1% | 33,628 | 173,255,772 |
| 2024-05-30 | 51 | 52.1 | 50.67 | 51.81 | +1.17% | 37,641 | 194,273,695 |
| 2024-05-29 | 50.6 | 51.3 | 50.14 | 51.21 | +0.85% | 33,672 | 170,740,598 |
| 2024-05-28 | 51.11 | 51.2 | 50.08 | 50.78 | -0.61% | 36,361 | 183,843,986 |
| 2024-05-27 | 51.6 | 51.67 | 50.34 | 51.09 | -0.89% | 35,948 | 182,589,083 |
| 2024-05-24 | 51.45 | 52.06 | 51.26 | 51.55 | +0.35% | 28,031 | 145,107,647 |
| 2024-05-23 | 51.65 | 51.82 | 50.86 | 51.37 | -0.93% | 39,049 | 199,798,636 |
| 2024-05-22 | 52.78 | 53.12 | 51.76 | 51.85 | -1.71% | 33,345 | 173,960,106 |
| 2024-05-21 | 52.85 | 53.38 | 52.15 | 52.75 | -0.13% | 26,533 | 140,289,998 |
| 2024-05-20 | 52.48 | 53.45 | 52.13 | 52.82 | +0.8% | 49,129 | 259,758,121 |
| 2024-05-17 | 52.78 | 52.78 | 51.2 | 52.4 | -0.72% | 58,801 | 305,124,169 |
| 2024-05-16 | 53.51 | 53.8 | 52.4 | 52.78 | -1.22% | 54,132 | 286,335,506 |
| 2024-05-15 | 53.9 | 54.2 | 53.08 | 53.43 | -1.26% | 31,974 | 171,065,305 |
| 2024-05-14 | 54.21 | 54.84 | 54 | 54.11 | -0.53% | 48,866 | 265,608,499 |
| 2024-05-13 | 55.65 | 55.7 | 53.86 | 54.4 | -2.6% | 72,756 | 395,914,311 |
| 2024-05-10 | 57.29 | 57.29 | 54.8 | 55.85 | -1.95% | 59,660 | 331,768,823 |
| 2024-05-09 | 56.59 | 57.64 | 56.01 | 56.96 | +0.65% | 47,112 | 268,370,925 |
| 2024-05-08 | 57.6 | 57.86 | 56.56 | 56.59 | -1.75% | 40,313 | 229,673,430 |
| 2024-05-07 | 58.2 | 58.7 | 57.58 | 57.6 | -1% | 44,363 | 257,321,681 |
| 2024-05-06 | 57.41 | 58.5 | 56.26 | 58.18 | +2.03% | 79,512 | 457,502,562 |
| 2024-04-30 | 57.45 | 57.78 | 56.43 | 57.02 | -0.9% | 39,739 | 226,658,561 |
| 2024-04-29 | 56.58 | 57.74 | 56.23 | 57.54 | +2.11% | 58,007 | 330,059,824 |
| 2024-04-26 | 55.93 | 56.75 | 55.65 | 56.35 | +0.21% | 55,233 | 310,525,869 |
| 2024-04-25 | 57.38 | 57.99 | 56.08 | 56.23 | -2.33% | 44,552 | 251,568,958 |
| 2024-04-24 | 56.87 | 57.84 | 55.56 | 57.57 | +2.38% | 58,709 | 335,171,315 |
| 2024-04-23 | 55.61 | 56.5 | 55.01 | 56.23 | +1.17% | 45,297 | 252,988,406 |
| 2024-04-22 | 54.25 | 56.72 | 54.15 | 55.58 | +2.39% | 65,507 | 364,145,034 |
| 2024-04-19 | 55.9 | 56.24 | 53 | 54.28 | +2.03% | 91,324 | 497,649,392 |
| 2024-04-18 | 52.32 | 53.65 | 51.39 | 53.2 | +1.24% | 51,098 | 270,618,204 |
| 2024-04-17 | 53.24 | 53.69 | 51.6 | 52.55 | -1.39% | 65,572 | 345,555,756 |
| 2024-04-16 | 54.5 | 54.5 | 53.12 | 53.29 | -0.87% | 42,852 | 229,770,446 |
| 2024-04-15 | 54.08 | 55.2 | 52.96 | 53.76 | -0.59% | 50,311 | 271,420,767 |
| 2024-04-12 | 54.66 | 54.8 | 54 | 54.08 | -0.9% | 24,839 | 134,859,845 |
| 2024-04-11 | 54.71 | 56.29 | 54.42 | 54.57 | -0.8% | 45,130 | 249,000,167 |
| 2024-04-10 | 55.85 | 56.13 | 54.7 | 55.01 | -1.4% | 29,558 | 163,525,174 |
| 2024-04-09 | 53.68 | 55.89 | 53.18 | 55.79 | +3.8% | 43,704 | 238,685,849 |
| 2024-04-08 | 54.5 | 54.5 | 53.14 | 53.75 | -1.99% | 42,596 | 229,033,805 |
| 2024-04-03 | 56.55 | 56.63 | 54.64 | 54.84 | -2.77% | 50,808 | 281,107,534 |
| 2024-04-02 | 57.8 | 57.99 | 56 | 56.4 | -2.49% | 46,774 | 264,578,239 |
| 2024-04-01 | 57.45 | 59.35 | 57.07 | 57.84 | +1.58% | 42,313 | 246,448,231 |
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：