股票概览
47.6
+3.86%
+1.77
45.99
开盘价
48.86
最高价
45.3
最低价
22,706
成交量
数据更新至: 2024-06-28
技术指标
48.43
MA5 (5日均线)
47.40
MA10 (10日均线)
45.78
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 | 45.99 | 48.86 | 45.3 | 47.6 | +3.86% | 22,706 | 107,838,711 |
| 2024-06-27 | 46.9 | 48.92 | 45.7 | 45.83 | -3.52% | 20,531 | 97,022,279 |
| 2024-06-26 | 48.6 | 49.27 | 46.67 | 47.5 | -3.06% | 25,190 | 119,989,222 |
| 2024-06-25 | 49.73 | 51.95 | 48 | 49 | -6.18% | 32,555 | 162,053,175 |
| 2024-06-24 | 53.19 | 58.6 | 51.52 | 52.23 | +0.48% | 51,249 | 277,287,988 |
| 2024-06-21 | 45.11 | 52.9 | 43.37 | 51.98 | +12.61% | 46,123 | 223,168,335 |
| 2024-06-20 | 44.28 | 47.99 | 43.8 | 46.16 | +3.89% | 31,112 | 144,320,836 |
| 2024-06-19 | 45 | 46 | 43.9 | 44.43 | -0.07% | 18,504 | 82,948,498 |
| 2024-06-18 | 44.76 | 46.17 | 43.88 | 44.46 | -0.67% | 25,435 | 114,309,019 |
| 2024-06-17 | 43.46 | 45.6 | 43.46 | 44.76 | +2.22% | 20,681 | 92,197,779 |
| 2024-06-14 | 43.98 | 45 | 42.46 | 43.79 | -5.69% | 28,119 | 122,300,383 |
| 2024-06-13 | 45.71 | 48.5 | 44.04 | 46.43 | +4.34% | 40,397 | 187,195,450 |
| 2024-06-12 | 44.04 | 45.69 | 43.83 | 44.5 | +1.83% | 22,785 | 101,851,628 |
| 2024-06-11 | 43.2 | 43.87 | 40.18 | 43.7 | +2.85% | 26,830 | 114,294,793 |
| 2024-06-07 | 42.55 | 44.39 | 41.83 | 42.49 | +0.12% | 19,513 | 83,850,778 |
| 2024-06-06 | 45.5 | 46.45 | 42.13 | 42.44 | -4.84% | 30,729 | 136,923,341 |
| 2024-06-05 | 44 | 46.58 | 43.15 | 44.6 | +1.36% | 36,508 | 164,623,781 |
| 2024-06-04 | 46.09 | 46.16 | 43.02 | 44 | -6.44% | 45,146 | 201,190,360 |
| 2024-06-03 | 45.76 | 51.26 | 45 | 47.03 | +10.09% | 79,224 | 379,468,704 |
| 2024-05-31 | 36.96 | 44.4 | 36.96 | 42.72 | +15.46% | 40,911 | 170,292,730 |
| 2024-05-30 | 36.68 | 37.69 | 35.55 | 37 | +0.76% | 6,527 | 24,117,838 |
| 2024-05-29 | 36.88 | 37.49 | 36 | 36.72 | -0.38% | 5,679 | 20,897,491 |
| 2024-05-28 | 35.74 | 37.99 | 35.26 | 36.86 | +2.16% | 8,281 | 30,612,393 |
| 2024-05-27 | 35.55 | 36.1 | 34.5 | 36.08 | +1.49% | 5,105 | 17,940,994 |
| 2024-05-24 | 36.56 | 36.95 | 35.5 | 35.55 | -3.05% | 5,566 | 19,983,993 |
| 2024-05-23 | 37.93 | 38 | 36.53 | 36.67 | -3.12% | 5,589 | 20,725,164 |
| 2024-05-22 | 36.61 | 37.99 | 36.25 | 37.85 | +3.64% | 6,470 | 24,157,662 |
| 2024-05-21 | 37.11 | 37.45 | 36.2 | 36.52 | -1.3% | 5,063 | 18,559,607 |
| 2024-05-20 | 38.22 | 38.65 | 36.8 | 37 | +0.03% | 8,223 | 30,887,564 |
| 2024-05-17 | 35.88 | 37.24 | 35.42 | 36.99 | +4.08% | 6,429 | 23,507,413 |
| 2024-05-16 | 35.58 | 36.36 | 35.4 | 35.54 | +0.77% | 4,001 | 14,310,016 |
| 2024-05-15 | 36.01 | 36.36 | 35.08 | 35.27 | -1.43% | 4,430 | 15,800,642 |
| 2024-05-14 | 34.76 | 36.3 | 34.75 | 35.78 | +3.56% | 5,893 | 21,020,343 |
| 2024-05-13 | 36.3 | 36.3 | 34.4 | 34.55 | -4.82% | 7,919 | 27,767,228 |
| 2024-05-10 | 38.55 | 38.55 | 36.18 | 36.3 | -4.45% | 6,304 | 23,282,903 |
| 2024-05-09 | 37.52 | 38.6 | 36.37 | 37.99 | +1.17% | 5,575 | 21,203,030 |
| 2024-05-08 | 38.51 | 38.51 | 37.23 | 37.55 | -2.01% | 4,643 | 17,471,996 |
| 2024-05-07 | 37.86 | 38.4 | 36.94 | 38.32 | +1.86% | 6,877 | 26,126,986 |
| 2024-05-06 | 38.18 | 38.5 | 36.67 | 37.62 | +0.11% | 10,446 | 39,057,827 |
| 2024-04-30 | 37.66 | 38.35 | 37.11 | 37.58 | -0.21% | 10,608 | 39,927,776 |
| 2024-04-29 | 34.8 | 37.79 | 34.6 | 37.66 | +8.22% | 13,292 | 49,084,134 |
| 2024-04-26 | 33.8 | 35.3 | 33.33 | 34.8 | +2.72% | 8,883 | 30,733,331 |
| 2024-04-25 | 33.27 | 34.49 | 32.82 | 33.88 | +1.71% | 6,302 | 21,271,155 |
| 2024-04-24 | 32.59 | 33.4 | 32.2 | 33.31 | +3.06% | 6,052 | 19,979,933 |
| 2024-04-23 | 31.5 | 32.85 | 31.4 | 32.32 | +2.77% | 7,433 | 23,960,888 |
| 2024-04-22 | 30.9 | 32 | 29.79 | 31.45 | +0.32% | 7,299 | 22,678,358 |
| 2024-04-19 | 32.08 | 32.08 | 30.81 | 31.35 | -2.94% | 8,977 | 28,074,790 |
| 2024-04-18 | 32.62 | 33.96 | 31.12 | 32.3 | -0.49% | 10,025 | 32,399,777 |
| 2024-04-17 | 31.5 | 32.49 | 30.56 | 32.46 | +8.02% | 9,421 | 30,084,122 |
| 2024-04-16 | 32.82 | 32.82 | 29.7 | 30.05 | -8.94% | 13,779 | 41,929,142 |
| 2024-04-15 | 35.02 | 35.95 | 32.22 | 33 | -6.94% | 12,548 | 42,120,075 |
| 2024-04-12 | 36.07 | 36.54 | 35.4 | 35.46 | -1.17% | 5,492 | 19,754,142 |
| 2024-04-11 | 36 | 37.18 | 35.54 | 35.88 | -1.29% | 7,784 | 28,295,952 |
| 2024-04-10 | 37.95 | 37.95 | 36.11 | 36.35 | -4.34% | 7,309 | 26,779,149 |
| 2024-04-09 | 37.4 | 38.15 | 36.6 | 38 | +1.5% | 9,963 | 37,242,988 |
| 2024-04-08 | 39.66 | 39.66 | 37.38 | 37.44 | -5.6% | 8,464 | 32,255,931 |
| 2024-04-03 | 40.62 | 40.62 | 39 | 39.66 | -1.27% | 8,096 | 31,945,494 |
| 2024-04-02 | 40.6 | 40.99 | 39.39 | 40.17 | -1.54% | 8,665 | 34,665,522 |
| 2024-04-01 | 41.7 | 41.87 | 40.31 | 40.8 | -1.38% | 12,714 | 51,935,343 |
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：