股票概览
48.5
+1.59%
+0.76
47.56
开盘价
49.16
最高价
47.25
最低价
21,319
成交量
数据更新至: 2024-06-28
技术指标
48.00
MA5 (5日均线)
48.82
MA10 (10日均线)
48.85
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 | 47.56 | 49.16 | 47.25 | 48.5 | +1.59% | 21,319 | 103,509,626 |
| 2024-06-27 | 47.6 | 49.5 | 47.4 | 47.74 | -0.46% | 28,629 | 138,637,175 |
| 2024-06-26 | 47.5 | 48.3 | 46.66 | 47.96 | +2.04% | 18,161 | 86,036,826 |
| 2024-06-25 | 48.6 | 49.24 | 46.71 | 47 | -3.67% | 27,146 | 129,144,367 |
| 2024-06-24 | 50.36 | 51 | 48.57 | 48.79 | -2.34% | 36,015 | 180,037,842 |
| 2024-06-21 | 49 | 50.88 | 48.48 | 49.96 | +1.11% | 32,373 | 160,908,876 |
| 2024-06-20 | 49.48 | 51.4 | 48.98 | 49.41 | -0.14% | 37,221 | 186,878,804 |
| 2024-06-19 | 49.57 | 49.96 | 48.55 | 49.48 | +0.71% | 27,683 | 136,354,361 |
| 2024-06-18 | 50.55 | 50.88 | 48.33 | 49.13 | -2.19% | 39,302 | 194,180,593 |
| 2024-06-17 | 49.2 | 51.09 | 49 | 50.23 | -0.44% | 53,720 | 268,654,313 |
| 2024-06-14 | 51.33 | 52.46 | 49.11 | 50.45 | -2.27% | 103,880 | 526,047,558 |
| 2024-06-13 | 49.5 | 52.32 | 49.06 | 51.62 | +5.09% | 69,335 | 353,534,442 |
| 2024-06-12 | 48.74 | 50 | 48.74 | 49.12 | -0.3% | 32,952 | 162,362,981 |
| 2024-06-11 | 48.45 | 49.32 | 47.63 | 49.27 | +1.97% | 43,801 | 211,760,071 |
| 2024-06-07 | 50.25 | 50.5 | 47.91 | 48.32 | -1.59% | 30,083 | 147,156,056 |
| 2024-06-06 | 49.36 | 50.18 | 48.9 | 49.1 | +0.64% | 38,029 | 187,895,414 |
| 2024-06-05 | 47.82 | 49.39 | 47.82 | 48.79 | +1.12% | 20,144 | 98,389,659 |
| 2024-06-04 | 48.5 | 49.11 | 47.35 | 48.25 | -1.45% | 30,404 | 146,178,541 |
| 2024-06-03 | 46.35 | 49.77 | 45.5 | 48.96 | +8.8% | 79,952 | 387,351,277 |
| 2024-05-31 | 44.5 | 45.79 | 44.31 | 45 | +1.1% | 23,539 | 106,237,053 |
| 2024-05-30 | 44.23 | 45.02 | 43.6 | 44.51 | +0.75% | 20,803 | 92,737,069 |
| 2024-05-29 | 45 | 45.65 | 44.01 | 44.18 | -1.76% | 16,487 | 73,849,155 |
| 2024-05-28 | 45.73 | 46.42 | 44.71 | 44.97 | -1.81% | 20,531 | 92,875,868 |
| 2024-05-27 | 44.93 | 45.86 | 43.8 | 45.8 | +1.78% | 22,264 | 99,408,412 |
| 2024-05-24 | 44.82 | 45.47 | 44.41 | 45 | -0.29% | 25,842 | 116,148,817 |
| 2024-05-23 | 45.39 | 45.74 | 44.8 | 45.13 | -0.4% | 21,295 | 96,206,883 |
| 2024-05-22 | 45.2 | 45.43 | 43.41 | 45.31 | +2.72% | 36,346 | 162,166,070 |
| 2024-05-21 | 46 | 46.76 | 44.01 | 44.11 | -4.94% | 36,659 | 164,221,260 |
| 2024-05-20 | 47.19 | 48.43 | 46.32 | 46.4 | -1.96% | 24,828 | 116,703,813 |
| 2024-05-17 | 45.49 | 47.48 | 44.9 | 47.33 | +4.87% | 34,634 | 161,980,579 |
| 2024-05-16 | 45 | 46.3 | 44.66 | 45.13 | +1.44% | 36,224 | 164,953,164 |
| 2024-05-15 | 44.43 | 45.43 | 43.7 | 44.49 | +0.57% | 27,968 | 124,288,524 |
| 2024-05-14 | 44.3 | 45.22 | 44.03 | 44.24 | +0.71% | 20,958 | 93,259,373 |
| 2024-05-13 | 46.45 | 46.45 | 43.42 | 43.93 | -5.53% | 35,585 | 158,652,513 |
| 2024-05-10 | 48.35 | 48.58 | 46.35 | 46.5 | -3.17% | 20,320 | 94,976,851 |
| 2024-05-09 | 47.11 | 48.47 | 47.08 | 48.02 | +1.57% | 16,331 | 78,098,348 |
| 2024-05-08 | 48.75 | 48.75 | 46.92 | 47.28 | -2.33% | 17,219 | 81,928,522 |
| 2024-05-07 | 49.6 | 50.2 | 48.1 | 48.41 | -2.58% | 21,634 | 106,137,913 |
| 2024-05-06 | 49.26 | 50.71 | 48.87 | 49.69 | +2.88% | 32,988 | 165,410,837 |
| 2024-04-30 | 49.5 | 49.5 | 48 | 48.3 | -1.59% | 20,448 | 99,243,932 |
| 2024-04-29 | 48 | 49.26 | 47.35 | 49.08 | +3.74% | 27,885 | 135,739,289 |
| 2024-04-26 | 45.54 | 47.66 | 45.54 | 47.31 | +3.05% | 20,022 | 94,290,789 |
| 2024-04-25 | 45.9 | 46.97 | 45.51 | 45.91 | -0.69% | 16,028 | 73,994,793 |
| 2024-04-24 | 45.72 | 46.55 | 44.44 | 46.23 | +2.71% | 21,573 | 98,724,051 |
| 2024-04-23 | 44.66 | 46.71 | 44.66 | 45.01 | -2.15% | 17,582 | 80,229,711 |
| 2024-04-22 | 42.66 | 46.27 | 42.42 | 46 | +4.5% | 29,455 | 132,595,196 |
| 2024-04-19 | 46.63 | 46.63 | 43.81 | 44.02 | -5.64% | 33,159 | 148,034,235 |
| 2024-04-18 | 46.88 | 48.09 | 45.51 | 46.65 | -0.49% | 31,919 | 150,023,720 |
| 2024-04-17 | 44.37 | 47.5 | 44.37 | 46.88 | +8.72% | 38,298 | 178,094,824 |
| 2024-04-16 | 45.2 | 45.45 | 43.1 | 43.12 | -4.6% | 36,081 | 158,276,383 |
| 2024-04-15 | 45.74 | 46.66 | 44.55 | 45.2 | -2.04% | 29,673 | 134,775,441 |
| 2024-04-12 | 46.44 | 47.47 | 45.5 | 46.14 | +0.87% | 19,481 | 90,356,565 |
| 2024-04-11 | 45.98 | 47.2 | 45.73 | 45.74 | -1.44% | 21,453 | 99,490,061 |
| 2024-04-10 | 48 | 48 | 46.28 | 46.41 | -3.51% | 22,558 | 105,622,622 |
| 2024-04-09 | 47.8 | 48.44 | 47.01 | 48.1 | +0.42% | 23,762 | 112,942,378 |
| 2024-04-08 | 49.9 | 49.9 | 47.8 | 47.9 | -3.64% | 30,323 | 147,613,378 |
| 2024-04-03 | 49.97 | 50.34 | 48.3 | 49.71 | -0.72% | 26,144 | 129,147,017 |
| 2024-04-02 | 49.79 | 51.4 | 49.21 | 50.07 | +0.24% | 34,227 | 172,547,863 |
| 2024-04-01 | 49.66 | 50.27 | 48.51 | 49.95 | +0.14% | 35,142 | 173,962,417 |
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：