股票概览
50.53
+3.12%
+1.53
49.14
开盘价
51.11
最高价
48.89
最低价
47,633
成交量
数据更新至: 2024-06-28
技术指标
49.98
MA5 (5日均线)
50.56
MA10 (10日均线)
52.11
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 | 49.14 | 51.11 | 48.89 | 50.53 | +3.12% | 47,633 | 240,019,944 |
| 2024-06-27 | 49.38 | 49.65 | 48.39 | 49 | -0.79% | 45,153 | 221,714,269 |
| 2024-06-26 | 49.49 | 50.3 | 48.9 | 49.39 | -1.67% | 44,255 | 218,059,973 |
| 2024-06-25 | 50.54 | 51.2 | 49.91 | 50.23 | -0.99% | 38,256 | 192,525,777 |
| 2024-06-24 | 50.4 | 51.6 | 50.4 | 50.73 | -1.5% | 37,291 | 189,698,896 |
| 2024-06-21 | 52.48 | 53.27 | 51.37 | 51.5 | -1.08% | 42,912 | 222,938,743 |
| 2024-06-20 | 51.55 | 53.3 | 51.52 | 52.06 | +1.5% | 54,344 | 284,985,383 |
| 2024-06-19 | 50.51 | 52.1 | 50.26 | 51.29 | +1.81% | 59,487 | 306,621,196 |
| 2024-06-18 | 50.55 | 50.78 | 49.56 | 50.38 | -0.24% | 58,600 | 294,971,609 |
| 2024-06-17 | 50.8 | 51.22 | 49.43 | 50.5 | -2.81% | 99,262 | 499,224,773 |
| 2024-06-14 | 51.63 | 52.3 | 50.49 | 51.96 | +0.23% | 153,922 | 790,949,850 |
| 2024-06-13 | 53.2 | 53.5 | 51.2 | 51.84 | -2.02% | 68,628 | 356,009,040 |
| 2024-06-12 | 52.02 | 53.2 | 51.5 | 52.91 | +1.24% | 65,689 | 343,988,035 |
| 2024-06-11 | 53.21 | 53.51 | 50.75 | 52.26 | -2.97% | 100,710 | 521,111,471 |
| 2024-06-07 | 54.2 | 54.64 | 52.82 | 53.86 | +0.2% | 52,185 | 279,966,739 |
| 2024-06-06 | 54.11 | 54.68 | 53.58 | 53.75 | -0.22% | 54,300 | 293,802,133 |
| 2024-06-05 | 52.71 | 54.23 | 52.4 | 53.87 | -1.12% | 67,003 | 358,926,708 |
| 2024-06-04 | 54.72 | 55.37 | 53.6 | 54.48 | -0.44% | 73,286 | 398,924,096 |
| 2024-06-03 | 55.4 | 55.97 | 52.88 | 54.72 | -3.78% | 122,784 | 670,637,786 |
| 2024-05-31 | 56.98 | 57.15 | 55.7 | 56.87 | +0.32% | 89,043 | 503,918,289 |
| 2024-05-30 | 57.84 | 58.2 | 56.05 | 56.69 | -2.73% | 44,770 | 255,282,560 |
| 2024-05-29 | 57.33 | 59.48 | 56.59 | 58.28 | +1.85% | 35,361 | 206,461,804 |
| 2024-05-28 | 57.2 | 58.1 | 57.06 | 57.22 | +0.39% | 32,363 | 186,381,315 |
| 2024-05-27 | 55.8 | 57.22 | 55.8 | 57 | +2.21% | 58,271 | 329,807,483 |
| 2024-05-24 | 55.51 | 56.4 | 55.37 | 55.77 | -0.05% | 30,796 | 172,132,617 |
| 2024-05-23 | 56.5 | 56.5 | 54.52 | 55.8 | -3.34% | 71,414 | 397,293,374 |
| 2024-05-22 | 58.74 | 59.32 | 57.53 | 57.73 | -1.72% | 31,590 | 183,655,274 |
| 2024-05-21 | 60.07 | 60.49 | 58.54 | 58.74 | -2.46% | 38,744 | 229,188,631 |
| 2024-05-20 | 59.5 | 61 | 58.5 | 60.22 | +4.57% | 68,228 | 407,728,379 |
| 2024-05-17 | 56.54 | 57.66 | 55.57 | 57.59 | +1.86% | 42,735 | 241,906,991 |
| 2024-05-16 | 56.96 | 58.65 | 56.25 | 56.54 | +0.25% | 69,087 | 397,215,637 |
| 2024-05-15 | 56.36 | 57.5 | 55 | 56.4 | +0.41% | 51,754 | 291,419,957 |
| 2024-05-14 | 54.75 | 56.57 | 54.56 | 56.17 | +3.88% | 79,213 | 442,358,800 |
| 2024-05-13 | 53.06 | 54.45 | 52.12 | 54.07 | +0.52% | 56,679 | 302,458,002 |
| 2024-05-10 | 53.22 | 54.16 | 53.01 | 53.79 | +1.89% | 51,412 | 276,005,466 |
| 2024-05-09 | 51.56 | 53.3 | 51.56 | 52.79 | +1.03% | 43,910 | 231,607,272 |
| 2024-05-08 | 52.79 | 52.95 | 51.55 | 52.25 | -0.27% | 39,413 | 206,160,381 |
| 2024-05-07 | 53.01 | 53.5 | 52.33 | 52.39 | -0.42% | 36,700 | 194,159,901 |
| 2024-05-06 | 53 | 53.4 | 51.7 | 52.61 | -1.7% | 77,359 | 404,239,147 |
| 2024-04-30 | 53.05 | 54.95 | 52.87 | 53.52 | +0.79% | 63,944 | 345,877,658 |
| 2024-04-29 | 55 | 55 | 52.89 | 53.1 | -4.5% | 91,181 | 488,350,589 |
| 2024-04-26 | 52 | 55.71 | 51 | 55.6 | +5.5% | 91,463 | 495,388,841 |
| 2024-04-25 | 53.1 | 53.65 | 51.76 | 52.7 | -0.64% | 44,102 | 232,017,895 |
| 2024-04-24 | 51.99 | 53.3 | 51.52 | 53.04 | +2.1% | 68,059 | 358,938,720 |
| 2024-04-23 | 54.35 | 54.39 | 51 | 51.95 | -5.55% | 112,656 | 589,865,575 |
| 2024-04-22 | 56.84 | 58.75 | 54.86 | 55 | -3.22% | 57,277 | 321,195,264 |
| 2024-04-19 | 56.48 | 58.95 | 56.15 | 56.83 | +1.21% | 55,442 | 318,938,373 |
| 2024-04-18 | 54.55 | 56.59 | 54.4 | 56.15 | +1.91% | 52,804 | 292,512,469 |
| 2024-04-17 | 54.05 | 55.47 | 53.73 | 55.1 | +1.01% | 41,839 | 228,020,112 |
| 2024-04-16 | 56.35 | 56.98 | 54.51 | 54.55 | -2.94% | 54,402 | 303,329,741 |
| 2024-04-15 | 54.3 | 56.33 | 53.01 | 56.2 | +2.37% | 55,625 | 306,653,937 |
| 2024-04-12 | 54.98 | 55.6 | 53.7 | 54.9 | +1.27% | 33,992 | 186,381,057 |
| 2024-04-11 | 53.01 | 55.91 | 52.4 | 54.21 | +0.35% | 66,527 | 362,045,645 |
| 2024-04-10 | 52 | 54.44 | 51.8 | 54.02 | +3.88% | 68,440 | 366,971,535 |
| 2024-04-09 | 52.69 | 52.99 | 51.35 | 52 | -1.89% | 53,220 | 276,965,752 |
| 2024-04-08 | 53.55 | 56.46 | 52.81 | 53 | -0.93% | 119,458 | 653,149,823 |
| 2024-04-03 | 51.3 | 53.57 | 51.1 | 53.5 | +5.21% | 83,387 | 438,247,155 |
| 2024-04-02 | 51.44 | 52.53 | 50.44 | 50.85 | -1.24% | 59,741 | 305,006,745 |
| 2024-04-01 | 53.23 | 54.46 | 50.81 | 51.49 | -2.87% | 95,028 | 492,441,851 |
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：