股票概览
43.66
-0.39%
-0.17
44.27
开盘价
44.37
最高价
43.62
最低价
1,913
成交量
数据更新至: 2024-06-28
技术指标
44.31
MA5 (5日均线)
44.70
MA10 (10日均线)
44.41
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 | 44.27 | 44.37 | 43.62 | 43.66 | -0.39% | 1,913 | 8,372,003 |
| 2024-06-27 | 45.15 | 45.9 | 43.79 | 43.83 | -3.88% | 3,872 | 17,210,390 |
| 2024-06-26 | 43.8 | 45.98 | 43.55 | 45.6 | +4.56% | 3,397 | 15,392,372 |
| 2024-06-25 | 44.81 | 45.04 | 43.26 | 43.61 | -2.72% | 1,853 | 8,154,660 |
| 2024-06-24 | 46.75 | 46.99 | 44.7 | 44.83 | -4.72% | 2,959 | 13,452,718 |
| 2024-06-21 | 44.2 | 47.69 | 43.66 | 47.05 | +5.4% | 6,479 | 29,935,481 |
| 2024-06-20 | 43.94 | 45.78 | 43.3 | 44.64 | +1.92% | 2,930 | 13,142,004 |
| 2024-06-19 | 44.39 | 44.39 | 43.71 | 43.8 | -1.22% | 1,247 | 5,492,872 |
| 2024-06-18 | 45.24 | 45.61 | 44.01 | 44.34 | -2.76% | 3,198 | 14,213,805 |
| 2024-06-17 | 44 | 45.95 | 43.07 | 45.6 | +2.43% | 5,057 | 22,776,809 |
| 2024-06-14 | 45.96 | 46.17 | 43.02 | 44.52 | -3.07% | 7,316 | 32,126,864 |
| 2024-06-13 | 43.78 | 46.2 | 43.22 | 45.93 | +6.07% | 6,262 | 28,335,611 |
| 2024-06-12 | 43.69 | 44.02 | 43.02 | 43.3 | -1.57% | 3,229 | 14,018,012 |
| 2024-06-11 | 42.47 | 44.19 | 41 | 43.99 | +4.29% | 4,828 | 20,713,096 |
| 2024-06-07 | 43.12 | 43.61 | 41.71 | 42.18 | -1.01% | 3,571 | 15,174,015 |
| 2024-06-06 | 44.07 | 45.18 | 42.28 | 42.61 | -3.31% | 5,917 | 25,808,842 |
| 2024-06-05 | 44.27 | 45.17 | 44 | 44.07 | -1.21% | 3,233 | 14,371,169 |
| 2024-06-04 | 45 | 46.2 | 43.95 | 44.61 | -1.8% | 4,916 | 22,123,727 |
| 2024-06-03 | 46 | 47.77 | 44.6 | 45.43 | +1.86% | 9,799 | 45,293,978 |
| 2024-05-31 | 43.26 | 45.55 | 43.26 | 44.6 | +2.88% | 4,874 | 21,778,878 |
| 2024-05-30 | 42.3 | 43.8 | 42.01 | 43.35 | +2% | 3,504 | 15,093,650 |
| 2024-05-29 | 43.94 | 44.85 | 42.32 | 42.5 | -3.91% | 4,300 | 18,615,555 |
| 2024-05-28 | 44.9 | 46.09 | 42.01 | 44.23 | -1.49% | 2,806 | 12,613,273 |
| 2024-05-27 | 45.1 | 45.65 | 44.55 | 44.9 | -0.44% | 2,463 | 11,075,913 |
| 2024-05-24 | 47.29 | 47.71 | 44.6 | 45.1 | -4.67% | 9,049 | 41,044,780 |
| 2024-05-23 | 48.91 | 48.91 | 47.19 | 47.31 | -2.47% | 1,816 | 8,686,453 |
| 2024-05-22 | 48.81 | 49.92 | 48.51 | 48.51 | -0.45% | 2,364 | 11,531,068 |
| 2024-05-21 | 48.96 | 49.49 | 48.21 | 48.73 | +0.52% | 1,564 | 7,636,722 |
| 2024-05-20 | 49.83 | 49.87 | 48.15 | 48.48 | -2.3% | 4,862 | 23,638,527 |
| 2024-05-17 | 48.31 | 50.87 | 48.08 | 49.62 | +0.45% | 2,459 | 12,236,260 |
| 2024-05-16 | 50.42 | 51.1 | 48.91 | 49.4 | -2.02% | 4,098 | 20,326,958 |
| 2024-05-15 | 50.2 | 52 | 49.96 | 50.42 | -0.14% | 4,333 | 22,027,313 |
| 2024-05-14 | 49.59 | 50.95 | 49.01 | 50.49 | +3.04% | 4,032 | 20,255,373 |
| 2024-05-13 | 48.8 | 49.96 | 48.29 | 49 | +0.29% | 3,026 | 14,826,015 |
| 2024-05-10 | 50.21 | 50.21 | 48.8 | 48.86 | -2.71% | 3,996 | 19,693,167 |
| 2024-05-09 | 51.63 | 51.63 | 50.03 | 50.22 | -1.12% | 4,177 | 21,054,378 |
| 2024-05-08 | 51.42 | 52.98 | 50.35 | 50.79 | -3.37% | 6,603 | 33,707,698 |
| 2024-05-07 | 51.38 | 52.88 | 51.02 | 52.56 | +0.31% | 3,968 | 20,627,212 |
| 2024-05-06 | 52.5 | 53.68 | 49.8 | 52.4 | +1.71% | 10,659 | 55,077,535 |
| 2024-04-30 | 51.32 | 52.33 | 50.22 | 51.52 | -0.83% | 5,663 | 28,960,907 |
| 2024-04-29 | 53.11 | 54.42 | 51.16 | 51.95 | -0.9% | 5,939 | 31,166,150 |
| 2024-04-26 | 52.11 | 53.61 | 51.31 | 52.42 | +0.59% | 7,038 | 37,079,994 |
| 2024-04-25 | 50.4 | 53.97 | 50.18 | 52.11 | +3.19% | 9,922 | 51,974,536 |
| 2024-04-24 | 48.49 | 51 | 48.01 | 50.5 | +3.4% | 8,055 | 40,414,131 |
| 2024-04-23 | 45.28 | 50.97 | 45 | 48.84 | +6.75% | 12,085 | 58,065,793 |
| 2024-04-22 | 43.56 | 46.44 | 43.13 | 45.75 | +3.39% | 6,639 | 29,761,870 |
| 2024-04-19 | 45.8 | 45.8 | 43.65 | 44.25 | -3.38% | 8,161 | 36,147,108 |
| 2024-04-18 | 48.63 | 48.63 | 45.57 | 45.8 | -3.94% | 11,102 | 51,536,050 |
| 2024-04-17 | 47.51 | 49.2 | 46.88 | 47.68 | +0.15% | 6,923 | 33,233,012 |
| 2024-04-16 | 48.02 | 49.2 | 45.47 | 47.61 | -1.51% | 8,455 | 39,662,297 |
| 2024-04-15 | 50.86 | 51.06 | 48.03 | 48.34 | -6.41% | 6,526 | 32,043,120 |
| 2024-04-12 | 51.51 | 52.5 | 50.71 | 51.65 | +0.27% | 3,259 | 16,815,429 |
| 2024-04-11 | 52.39 | 53.16 | 51.35 | 51.51 | -1.49% | 3,566 | 18,617,083 |
| 2024-04-10 | 53 | 53.52 | 51.68 | 52.29 | -1.89% | 5,391 | 28,394,798 |
| 2024-04-09 | 49.72 | 53.98 | 47.8 | 53.3 | +6.18% | 12,793 | 65,331,483 |
| 2024-04-08 | 48.42 | 52.4 | 48.4 | 50.2 | +3.72% | 9,308 | 46,989,605 |
| 2024-04-03 | 49.61 | 51 | 47.1 | 48.4 | -3.18% | 7,961 | 38,810,740 |
| 2024-04-02 | 51.25 | 51.25 | 49.27 | 49.99 | -3.44% | 4,422 | 22,137,115 |
| 2024-04-01 | 53.78 | 53.8 | 50.51 | 51.77 | -2.71% | 7,457 | 38,268,864 |
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：