股票概览
45.81
-2.94%
-1.39
47.1
开盘价
47.77
最高价
45.57
最低价
14,912
成交量
数据更新至: 2024-06-28
技术指标
46.14
MA5 (5日均线)
47.44
MA10 (10日均线)
47.91
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 | 47.1 | 47.77 | 45.57 | 45.81 | -2.94% | 14,912 | 69,840,028 |
| 2024-06-27 | 47.59 | 48.88 | 47.1 | 47.2 | -1.91% | 16,724 | 80,210,370 |
| 2024-06-26 | 44.17 | 48.46 | 43.55 | 48.12 | +8.99% | 21,336 | 98,914,208 |
| 2024-06-25 | 45.99 | 46.17 | 43.66 | 44.15 | -2.77% | 12,866 | 57,292,381 |
| 2024-06-24 | 47.5 | 48.31 | 45.12 | 45.41 | -5.81% | 21,274 | 98,390,434 |
| 2024-06-21 | 46.86 | 48.48 | 46.09 | 48.21 | +1.3% | 15,922 | 75,538,790 |
| 2024-06-20 | 48.28 | 49.7 | 47.55 | 47.59 | -1.41% | 12,742 | 61,792,684 |
| 2024-06-19 | 49.58 | 49.89 | 47.91 | 48.27 | -2.86% | 12,279 | 59,695,883 |
| 2024-06-18 | 49.99 | 50.97 | 49.39 | 49.69 | -0.54% | 18,382 | 91,812,198 |
| 2024-06-17 | 49 | 50.19 | 48.76 | 49.96 | -1.54% | 19,955 | 98,789,642 |
| 2024-06-14 | 51 | 51.63 | 49.01 | 50.74 | +2.82% | 24,898 | 125,381,492 |
| 2024-06-13 | 48.2 | 50.27 | 47.61 | 49.35 | +2.39% | 18,162 | 89,060,665 |
| 2024-06-12 | 46.88 | 48.76 | 46.68 | 48.2 | +3.01% | 12,954 | 62,479,384 |
| 2024-06-11 | 45.31 | 46.9 | 44.29 | 46.79 | +2.36% | 15,925 | 73,142,041 |
| 2024-06-07 | 46.1 | 46.99 | 45.06 | 45.71 | +0.35% | 16,221 | 74,511,351 |
| 2024-06-06 | 48.03 | 48.75 | 45.03 | 45.55 | -4.83% | 19,420 | 89,581,814 |
| 2024-06-05 | 48.19 | 49.91 | 47.8 | 47.86 | -0.35% | 25,604 | 124,837,893 |
| 2024-06-04 | 50.42 | 50.42 | 47.68 | 48.03 | -5.08% | 26,971 | 130,885,261 |
| 2024-06-03 | 50.7 | 51.67 | 50.13 | 50.6 | -0.65% | 11,789 | 59,904,416 |
| 2024-05-31 | 51.4 | 52.06 | 50.62 | 50.93 | -0.33% | 13,215 | 67,760,667 |
| 2024-05-30 | 51.01 | 51.57 | 50.01 | 51.1 | -0.2% | 9,649 | 49,280,884 |
| 2024-05-29 | 51 | 52.19 | 50.75 | 51.2 | +0.49% | 8,165 | 42,082,092 |
| 2024-05-28 | 52.75 | 52.75 | 50.7 | 50.95 | -2.58% | 11,191 | 57,321,187 |
| 2024-05-27 | 52.6 | 52.98 | 50.91 | 52.3 | +0.56% | 12,875 | 66,688,578 |
| 2024-05-24 | 54.1 | 54.33 | 51.86 | 52.01 | -3.9% | 13,459 | 71,028,947 |
| 2024-05-23 | 56.33 | 56.43 | 53.56 | 54.12 | -3.92% | 16,297 | 89,154,196 |
| 2024-05-22 | 55.01 | 56.6 | 54.43 | 56.33 | +2.46% | 11,510 | 64,137,648 |
| 2024-05-21 | 55.55 | 56.15 | 54.6 | 54.98 | -0.85% | 10,045 | 55,551,870 |
| 2024-05-20 | 54.67 | 56.98 | 53.68 | 55.45 | +1.46% | 19,605 | 108,850,559 |
| 2024-05-17 | 54.7 | 55.67 | 54.1 | 54.65 | -0.42% | 14,959 | 81,911,451 |
| 2024-05-16 | 55 | 55.97 | 54.55 | 54.88 | +1.24% | 12,993 | 71,740,719 |
| 2024-05-15 | 55.95 | 56.2 | 54.09 | 54.21 | -3.85% | 12,039 | 66,267,947 |
| 2024-05-14 | 57.2 | 58 | 55.5 | 56.38 | -0.39% | 15,060 | 84,840,069 |
| 2024-05-13 | 58 | 58.4 | 55.42 | 56.6 | -3.26% | 19,272 | 109,163,362 |
| 2024-05-10 | 60 | 62.5 | 58.25 | 58.51 | +0.12% | 18,462 | 110,167,792 |
| 2024-05-09 | 58.2 | 59.25 | 58.03 | 58.44 | -0.68% | 13,056 | 76,565,764 |
| 2024-05-08 | 61.34 | 61.4 | 58.38 | 58.84 | -4.08% | 18,142 | 107,366,891 |
| 2024-05-07 | 61 | 63.34 | 60 | 61.34 | +0.69% | 17,035 | 104,993,241 |
| 2024-05-06 | 61.2 | 63.47 | 60.61 | 60.92 | +0.76% | 22,722 | 140,755,289 |
| 2024-04-30 | 60.6 | 62.16 | 59.67 | 60.46 | -1.4% | 17,748 | 107,480,549 |
| 2024-04-29 | 56.02 | 62.5 | 56.02 | 61.32 | +12.45% | 34,306 | 206,241,869 |
| 2024-04-26 | 51.73 | 55.99 | 51.73 | 54.53 | +4.91% | 20,799 | 113,021,450 |
| 2024-04-25 | 53 | 53.2 | 51.67 | 51.98 | -1.48% | 11,701 | 61,314,199 |
| 2024-04-24 | 50.5 | 52.97 | 50 | 52.76 | +4.77% | 17,029 | 88,494,454 |
| 2024-04-23 | 48.3 | 51.26 | 48.3 | 50.36 | +2.55% | 15,655 | 78,696,393 |
| 2024-04-22 | 47.75 | 49.94 | 46.8 | 49.11 | -0.69% | 18,161 | 87,995,617 |
| 2024-04-19 | 51.7 | 51.7 | 49.1 | 49.45 | -3.61% | 16,072 | 80,065,342 |
| 2024-04-18 | 52.98 | 53.02 | 50.48 | 51.3 | -3.59% | 15,089 | 78,181,220 |
| 2024-04-17 | 51 | 53.38 | 49.6 | 53.21 | +8.33% | 30,806 | 160,277,777 |
| 2024-04-16 | 51.12 | 51.47 | 47.21 | 49.12 | -4.6% | 35,639 | 176,055,549 |
| 2024-04-15 | 59.06 | 59.22 | 50.11 | 51.49 | -14.6% | 52,698 | 283,676,399 |
| 2024-04-12 | 59.58 | 61.4 | 59 | 60.29 | +0.75% | 14,149 | 85,530,949 |
| 2024-04-11 | 58.3 | 61.54 | 58.19 | 59.84 | +2.05% | 19,889 | 119,839,985 |
| 2024-04-10 | 61.7 | 61.7 | 56.9 | 58.64 | -4.18% | 23,181 | 135,748,278 |
| 2024-04-09 | 59.27 | 61.43 | 59.02 | 61.2 | +3.29% | 20,779 | 125,565,891 |
| 2024-04-08 | 61.5 | 61.54 | 58.91 | 59.25 | -5.12% | 22,732 | 136,584,925 |
| 2024-04-03 | 65.44 | 66.01 | 62.01 | 62.45 | -5.86% | 27,619 | 174,385,247 |
| 2024-04-02 | 68 | 68.88 | 65.24 | 66.34 | -4.82% | 28,297 | 187,920,274 |
| 2024-04-01 | 67.97 | 69.97 | 64.08 | 69.7 | +3.15% | 40,746 | 273,415,996 |
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：