股票概览
49.38
+7.82%
+3.58
45.8
开盘价
49.97
最高价
45.22
最低价
53,911
成交量
数据更新至: 2024-06-28
技术指标
47.12
MA5 (5日均线)
48.11
MA10 (10日均线)
47.88
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 | 45.8 | 49.97 | 45.22 | 49.38 | +7.82% | 53,911 | 262,557,722 |
| 2024-06-27 | 46.13 | 46.38 | 45.32 | 45.8 | -1.27% | 25,509 | 116,717,163 |
| 2024-06-26 | 46.34 | 47.13 | 45.76 | 46.39 | -0.15% | 28,782 | 133,298,740 |
| 2024-06-25 | 47.49 | 47.99 | 46.4 | 46.46 | -2.35% | 31,180 | 146,673,157 |
| 2024-06-24 | 48.57 | 48.98 | 47.4 | 47.58 | -2.04% | 19,445 | 93,655,122 |
| 2024-06-21 | 48.5 | 49.06 | 48.12 | 48.57 | -0.18% | 22,947 | 111,411,236 |
| 2024-06-20 | 49.18 | 49.25 | 47.76 | 48.66 | -0.16% | 37,376 | 181,576,916 |
| 2024-06-19 | 50.01 | 50.19 | 48.63 | 48.74 | -2.44% | 28,115 | 137,952,534 |
| 2024-06-18 | 49.5 | 50.25 | 49.15 | 49.96 | +0.79% | 33,233 | 165,738,216 |
| 2024-06-17 | 47.3 | 50 | 47.3 | 49.57 | +3.7% | 57,223 | 282,941,824 |
| 2024-06-14 | 47.84 | 48.3 | 47.02 | 47.8 | -0.42% | 41,305 | 197,007,208 |
| 2024-06-13 | 47.36 | 48.5 | 47.14 | 48 | +1.37% | 22,313 | 106,961,130 |
| 2024-06-12 | 46.97 | 47.68 | 46.66 | 47.35 | +0.7% | 19,856 | 93,964,607 |
| 2024-06-11 | 47.6 | 48.1 | 46.3 | 47.02 | -0.86% | 25,396 | 118,915,534 |
| 2024-06-07 | 47.9 | 48.69 | 47.09 | 47.43 | -0.63% | 22,577 | 107,883,523 |
| 2024-06-06 | 47.12 | 48.98 | 47.12 | 47.73 | +1.34% | 36,044 | 173,693,332 |
| 2024-06-05 | 48.67 | 49.06 | 47.01 | 47.1 | -3.62% | 29,442 | 140,751,180 |
| 2024-06-04 | 47.57 | 48.95 | 47.03 | 48.87 | +3.54% | 33,367 | 160,497,228 |
| 2024-06-03 | 48.18 | 48.57 | 46.98 | 47.2 | -1.69% | 37,466 | 178,677,931 |
| 2024-05-31 | 46.65 | 48.37 | 46.41 | 48.01 | +3.43% | 75,665 | 361,465,145 |
| 2024-05-30 | 46.33 | 46.89 | 45.88 | 46.42 | +0.3% | 31,038 | 144,141,949 |
| 2024-05-29 | 47.45 | 47.46 | 45.93 | 46.28 | -2.67% | 45,916 | 212,796,789 |
| 2024-05-28 | 47.91 | 48.6 | 47.38 | 47.55 | -0.94% | 27,779 | 132,813,470 |
| 2024-05-27 | 46.77 | 48.2 | 46 | 48 | +2.48% | 41,683 | 197,163,586 |
| 2024-05-24 | 46.27 | 47.39 | 46.22 | 46.84 | +0.77% | 27,463 | 129,049,714 |
| 2024-05-23 | 47 | 47.26 | 46.28 | 46.48 | -1.09% | 23,051 | 107,704,996 |
| 2024-05-22 | 46.83 | 47.67 | 46.53 | 46.99 | +0.28% | 34,467 | 162,106,556 |
| 2024-05-21 | 46.98 | 47.42 | 46.48 | 46.86 | -0.11% | 26,515 | 124,386,763 |
| 2024-05-20 | 48.03 | 48.1 | 46.16 | 46.91 | -2.29% | 67,192 | 314,493,964 |
| 2024-05-17 | 47.96 | 48.48 | 46.8 | 48.01 | -0.08% | 40,050 | 190,708,428 |
| 2024-05-16 | 49.2 | 49.76 | 47.68 | 48.05 | -2.32% | 71,459 | 344,216,421 |
| 2024-05-15 | 50 | 51.25 | 49 | 49.19 | -1.89% | 42,819 | 215,128,211 |
| 2024-05-14 | 51.57 | 51.83 | 49.9 | 50.14 | -3.11% | 50,104 | 253,602,824 |
| 2024-05-13 | 50.4 | 52.85 | 50.34 | 51.75 | +4.97% | 92,256 | 479,496,248 |
| 2024-05-10 | 49.83 | 50.3 | 49.28 | 49.3 | -1.36% | 29,389 | 146,232,187 |
| 2024-05-09 | 49.01 | 50.29 | 49 | 49.98 | +2% | 36,060 | 179,663,647 |
| 2024-05-08 | 48.3 | 49.57 | 48.18 | 49 | +0.14% | 24,350 | 119,370,348 |
| 2024-05-07 | 49.13 | 50.13 | 48.78 | 48.93 | -0.81% | 32,420 | 159,771,790 |
| 2024-05-06 | 48.5 | 49.58 | 48.02 | 49.33 | +3.37% | 62,936 | 307,690,625 |
| 2024-04-30 | 47.71 | 48.6 | 47.62 | 47.72 | -0.65% | 43,201 | 207,758,664 |
| 2024-04-29 | 50.55 | 50.55 | 46.74 | 48.03 | -3.94% | 120,325 | 574,482,775 |
| 2024-04-26 | 50.25 | 51.54 | 49.5 | 50 | 0% | 87,057 | 438,015,153 |
| 2024-04-25 | 50.2 | 50.68 | 49.7 | 50 | -0.85% | 36,191 | 181,508,753 |
| 2024-04-24 | 51.22 | 51.32 | 49.88 | 50.43 | -0.9% | 41,325 | 207,783,902 |
| 2024-04-23 | 51.15 | 51.9 | 50.5 | 50.89 | -0.92% | 40,039 | 204,290,860 |
| 2024-04-22 | 53.27 | 53.46 | 51.27 | 51.36 | -4.27% | 46,048 | 240,033,755 |
| 2024-04-19 | 51.99 | 53.98 | 51.6 | 53.65 | +3.13% | 46,753 | 248,947,551 |
| 2024-04-18 | 52.03 | 52.55 | 51.6 | 52.02 | -0.86% | 27,077 | 140,987,890 |
| 2024-04-17 | 51.42 | 52.66 | 51 | 52.47 | +1.9% | 38,141 | 197,885,207 |
| 2024-04-16 | 52.5 | 52.68 | 50.2 | 51.49 | -0.92% | 63,858 | 329,009,688 |
| 2024-04-15 | 48.74 | 52.7 | 48.74 | 51.97 | +6.63% | 94,064 | 483,125,740 |
| 2024-04-12 | 48.62 | 49.15 | 48.18 | 48.74 | +0.74% | 35,466 | 172,926,575 |
| 2024-04-11 | 46.8 | 48.92 | 46.21 | 48.38 | +3.64% | 64,491 | 310,157,278 |
| 2024-04-10 | 47.39 | 47.96 | 46.05 | 46.68 | -0.62% | 33,890 | 158,481,693 |
| 2024-04-09 | 46.88 | 48 | 46.62 | 46.97 | -0.66% | 34,749 | 163,965,550 |
| 2024-04-08 | 47.38 | 48.09 | 46.91 | 47.28 | -0.3% | 36,936 | 175,169,868 |
| 2024-04-03 | 48.33 | 48.7 | 47.28 | 47.42 | -2.99% | 50,492 | 241,165,961 |
| 2024-04-02 | 47.94 | 50 | 47.74 | 48.88 | +1.96% | 69,340 | 340,322,483 |
| 2024-04-01 | 47.76 | 48.83 | 46.84 | 47.94 | +0.93% | 65,085 | 311,657,099 |
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：